{"t":"ABCL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-12-11",61.0,71.91,48.98,58.9,9249200.0],["2020-12-14",56.926,60.691,50.0,50.01,1487300.0],["2020-12-15",50.81,52.21,45.26,46.99,3958000.0],["2020-12-16",47.13,49.73,42.15,47.53,1688700.0],["2020-12-17",48.54,50.5,48.14,48.6,636300.0],["2020-12-18",49.2,49.8,48.16,49.22,424500.0],["2020-12-21",48.5,48.99,43.632,45.3,912700.0],["2020-12-22",47.62,47.99,42.565,47.12,965500.0],["2020-12-23",45.68,45.99,42.6,43.26,1407100.0],["2020-12-24",43.26,44.0,40.85,42.42,607700.0],["2020-12-28",42.65,42.96,38.3,40.55,1116800.0],["2020-12-29",41.13,41.5,38.0,39.0,1672000.0],["2020-12-30",38.59,41.1,37.62,41.1,851300.0],["2020-12-31",41.45,41.5,38.6,40.24,1201000.0],["2021-01-04",40.0,40.3,38.775,39.1,1121800.0],["2021-01-05",38.81,39.5,37.7,38.51,1727200.0],["2021-01-06",38.75,40.05,36.82,39.61,2752800.0],["2021-01-07",40.7,40.96,38.64,39.32,992800.0],["2021-01-08",39.32,42.48,38.78,39.72,1076600.0],["2021-01-11",40.36,40.5,36.27,36.59,872700.0],["2021-01-12",37.0,40.35,36.77,39.95,1447400.0],["2021-01-13",39.9,44.99,39.72,43.88,1914300.0],["2021-01-14",44.39,47.0,41.46,46.64,964800.0],["2021-01-15",45.51,46.55,44.07,44.41,1000900.0],["2021-01-19",44.94,49.32,44.94,49.08,1252200.0],["2021-01-20",49.53,49.74,47.5,48.2,475200.0],["2021-01-21",49.0,51.49,48.07,50.9,1003800.0],["2021-01-22",50.04,51.358,49.08,50.5,694500.0],["2021-01-25",51.2,51.24,46.43,48.79,478800.0],["2021-01-26",49.29,49.96,46.056,47.77,499800.0],["2021-01-27",45.89,48.92,45.1,46.85,687300.0],["2021-01-28",46.45,52.5,46.14,51.5,998600.0],["2021-01-29",52.1,55.22,50.33,52.83,1070400.0],["2021-02-01",53.25,54.26,52.86,53.2,1247900.0],["2021-02-02",53.19,54.0,47.521,47.95,743900.0],["2021-02-03",49.72,49.97,48.15,48.55,579600.0],["2021-02-04",49.0,49.076,46.0,46.58,373800.0],["2021-02-05",46.9,47.45,45.68,46.55,458700.0],["2021-02-08",49.0,49.37,44.57,45.03,579700.0],["2021-02-09",47.75,49.7,46.175,47.0,973600.0],["2021-02-10",53.0,53.03,46.97,46.99,1126200.0],["2021-02-11",48.0,48.41,44.589,46.0,807300.0],["2021-02-12",46.2,46.2,42.66,42.97,714700.0],["2021-02-16",44.198,44.7,42.6,44.04,1443100.0],["2021-02-17",44.2,46.72,43.52,45.64,609700.0],["2021-02-18",45.65,45.65,43.36,43.8,499100.0],["2021-02-19",43.56,45.44,43.56,44.07,415900.0],["2021-02-22",44.25,44.95,39.8,40.37,597600.0],["2021-02-23",39.61,40.0,35.73,38.83,911300.0],["2021-02-24",40.91,41.36,39.56,40.1,661200.0],["2021-02-25",40.38,41.65,38.7,39.06,481000.0],["2021-02-26",38.95,39.274,36.24,37.71,797500.0],["2021-03-01",38.46,40.6,38.46,39.69,291100.0],["2021-03-02",39.7,40.13,37.41,38.0,300600.0],["2021-03-03",39.0,39.0,35.5,35.67,493200.0],["2021-03-04",35.5,35.5,29.569,30.05,2272500.0],["2021-03-05",30.51,31.736,26.16,28.61,1794000.0],["2021-03-08",31.19,31.468,26.375,26.76,930300.0],["2021-03-09",28.71,31.17,27.89,30.64,1005800.0],["2021-03-10",31.03,32.89,30.21,32.22,941400.0],["2021-03-11",34.22,36.22,32.9,36.0,1066100.0],["2021-03-12",36.21,36.845,34.85,36.54,432700.0],["2021-03-15",37.41,38.25,36.45,37.55,891700.0],["2021-03-16",37.87,39.19,37.35,37.88,963800.0],["2021-03-17",36.55,36.91,34.745,36.29,445900.0],["2021-03-18",36.0,36.15,30.75,31.37,1086200.0],["2021-03-19",31.5,32.19,30.81,31.2,858900.0],["2021-03-22",31.99,32.34,30.22,30.58,543200.0],["2021-03-23",30.65,30.77,28.5,29.23,565400.0],["2021-03-24",29.47,29.97,27.61,27.79,634700.0],["2021-03-25",27.05,28.0,26.19,26.58,1788300.0],["2021-03-26",26.898,27.11,24.07,24.75,1703200.0],["2021-03-29",25.266,26.0,23.2,23.29,1366500.0],["2021-03-30",27.52,27.947,24.57,26.68,3580200.0],["2021-03-31",28.2,36.78,27.5,33.96,3243900.0],["2021-04-01",36.25,39.06,30.0,30.71,4230900.0],["2021-04-05",31.71,31.78,27.9,28.09,1648200.0],["2021-04-06",28.0,29.14,26.77,29.0,1432100.0],["2021-04-07",28.41,31.32,27.86,31.29,1443200.0],["2021-04-08",30.79,31.62,29.63,30.59,814100.0],["2021-04-09",29.96,30.75,27.61,28.35,2392300.0],["2021-04-12",28.115,28.68,26.8,27.92,1606100.0],["2021-04-13",27.98,28.81,27.32,28.26,886100.0],["2021-04-14",28.22,30.64,27.72,28.25,1170800.0],["2021-04-15",29.62,30.24,28.43,29.0,1795800.0],["2021-04-16",29.31,30.64,28.35,29.82,690700.0],["2021-04-19",29.21,29.904,29.101,29.65,698300.0],["2021-04-20",29.64,29.76,27.01,27.73,1617300.0],["2021-04-21",27.8,29.3,27.376,29.06,814800.0],["2021-04-22",29.5,29.98,28.26,29.23,439000.0],["2021-04-23",28.76,29.89,28.76,29.33,414400.0],["2021-04-26",29.55,31.81,29.132,31.6,679700.0],["2021-04-27",31.31,31.445,29.18,29.48,855100.0],["2021-04-28",29.0,30.62,28.96,30.03,516100.0],["2021-04-29",30.06,30.3,28.66,28.78,719100.0],["2021-04-30",28.63,29.07,26.5,26.65,1062200.0],["2021-05-03",27.0,27.22,25.5,26.0,697000.0],["2021-05-04",25.83,28.51,25.58,28.0,1719600.0],["2021-05-05",28.72,30.35,28.53,29.42,1360600.0],["2021-05-06",28.502,29.01,27.55,28.7,850500.0],["2021-05-07",28.4,29.9,28.2,29.09,484500.0],["2021-05-10",28.89,29.09,27.56,27.67,784400.0],["2021-05-11",26.5,28.499,26.25,28.25,577900.0],["2021-05-12",28.0,30.97,27.73,30.72,906700.0],["2021-05-13",29.67,35.0,29.67,34.14,1798000.0],["2021-05-14",31.75,32.88,30.5,31.75,902200.0],["2021-05-17",31.5,36.05,31.5,34.17,896100.0],["2021-05-18",33.87,34.0,32.6,32.99,659600.0],["2021-05-19",32.56,32.57,31.32,32.35,327100.0],["2021-05-20",32.35,32.96,31.13,31.79,365200.0],["2021-05-21",31.21,32.701,31.21,32.03,409400.0],["2021-05-24",31.84,33.229,31.84,32.62,343600.0],["2021-05-25",32.26,33.638,32.06,32.56,800100.0],["2021-05-26",32.31,32.56,28.11,28.5,1947700.0],["2021-05-27",28.2,28.5,26.78,27.15,1581900.0],["2021-05-28",27.3,28.36,26.65,26.83,1238700.0],["2021-06-01",27.25,27.47,26.05,26.44,1149500.0],["2021-06-02",26.5,27.6,26.16,26.87,928600.0],["2021-06-03",26.7,26.934,25.17,25.57,1042500.0],["2021-06-04",25.69,26.005,25.2,25.97,769800.0],["2021-06-07",25.8,27.46,25.62,26.23,815200.0],["2021-06-08",26.31,26.83,24.75,24.98,1328800.0],["2021-06-09",23.5,24.84,23.25,23.84,3872600.0],["2021-06-10",24.475,25.02,23.85,24.84,3645800.0],["2021-06-11",25.47,26.49,24.99,25.9,4290200.0],["2021-06-14",26.602,26.602,24.18,24.55,3569500.0],["2021-06-15",24.88,24.88,23.47,23.53,2296000.0],["2021-06-16",23.6,24.0,22.88,23.04,1910700.0],["2021-06-17",23.01,23.09,22.35,22.81,2114600.0],["2021-06-18",22.8,23.4,22.345,23.19,2929400.0],["2021-06-21",23.2,23.23,21.83,22.72,2506800.0],["2021-06-22",22.5,22.85,21.933,22.07,1539300.0],["2021-06-23",21.0,21.77,19.8,21.71,6377700.0],["2021-06-24",22.274,22.38,20.8,21.26,3417100.0],["2021-06-25",21.12,21.2,20.15,20.74,3134700.0],["2021-06-28",20.54,20.833,20.05,20.19,2760800.0],["2021-06-29",20.36,21.4,20.12,21.28,2300300.0],["2021-06-30",21.29,22.5,20.83,22.0,2137200.0],["2021-07-01",22.51,22.51,20.5,20.56,1958900.0],["2021-07-02",20.22,20.59,19.83,20.48,1780900.0],["2021-07-06",20.46,21.1,19.575,19.62,1840700.0],["2021-07-07",19.8,19.9,18.3,19.0,3085800.0],["2021-07-08",18.49,18.77,17.88,18.52,1897200.0],["2021-07-09",18.75,19.42,17.91,19.37,1782200.0],["2021-07-12",19.39,20.2,18.62,18.65,1150600.0],["2021-07-13",18.58,18.67,17.78,17.83,1625000.0],["2021-07-14",17.83,18.07,16.75,16.88,2871600.0],["2021-07-15",17.14,17.29,16.3,16.53,2254800.0],["2021-07-16",16.51,17.02,16.06,16.93,1544600.0],["2021-07-19",16.58,16.95,16.08,16.42,1195500.0],["2021-07-20",16.3,16.59,15.8,16.34,1168400.0],["2021-07-21",16.37,16.97,16.36,16.62,893100.0],["2021-07-22",16.75,16.861,16.0,16.03,1029800.0],["2021-07-23",16.05,16.35,15.72,15.79,1387500.0],["2021-07-26",15.88,16.44,15.01,15.39,1914500.0],["2021-07-27",15.35,15.45,14.51,14.85,1993600.0],["2021-07-28",14.95,16.43,14.93,16.08,1990700.0],["2021-07-29",16.2,16.55,15.39,15.62,1302300.0],["2021-07-30",15.6,16.17,15.08,15.17,1014700.0],["2021-08-02",15.35,16.31,15.263,15.82,1000600.0],["2021-08-03",16.0,16.0,15.35,15.75,1029200.0],["2021-08-04",15.77,15.77,15.06,15.23,1159500.0],["2021-08-05",15.472,15.83,15.1,15.61,1228300.0],["2021-08-06",15.85,15.85,14.775,14.97,1636600.0],["2021-08-09",15.03,16.49,14.98,16.2,1848500.0],["2021-08-10",16.5,16.58,15.16,15.59,1756900.0],["2021-08-11",15.63,15.735,14.93,15.28,1471100.0],["2021-08-12",15.28,15.95,15.11,15.19,1844700.0],["2021-08-13",15.0,18.95,15.0,17.89,9978200.0],["2021-08-16",17.83,17.94,16.68,17.66,2011700.0],["2021-08-17",16.66,17.22,15.5,16.59,3084100.0],["2021-08-18",16.98,17.26,16.36,16.75,2366100.0],["2021-08-19",16.5,16.5,15.45,15.79,3199900.0],["2021-08-20",15.8,16.28,15.52,16.04,1470500.0],["2021-08-23",16.49,17.17,16.15,16.91,1524500.0],["2021-08-24",17.09,17.29,16.8,17.06,1030200.0],["2021-08-25",17.07,18.34,16.96,17.65,1856300.0],["2021-08-26",17.82,17.855,16.86,17.37,933600.0],["2021-08-27",17.35,18.16,17.04,17.58,1682400.0],["2021-08-30",17.86,17.99,16.9,17.35,1031800.0],["2021-08-31",17.5,17.605,16.62,16.78,1710700.0],["2021-09-01",16.78,17.41,16.545,16.93,1567600.0],["2021-09-02",17.14,17.68,16.78,17.55,1396100.0],["2021-09-03",17.661,19.12,17.44,18.74,3003400.0],["2021-09-07",19.46,19.52,18.7,18.95,2864700.0],["2021-09-08",19.035,19.24,18.11,18.24,1432400.0],["2021-09-09",18.24,18.59,17.96,18.43,1135300.0],["2021-09-10",19.72,19.72,18.51,18.99,1588600.0],["2021-09-13",18.93,18.99,17.628,17.73,2875100.0],["2021-09-14",17.8,17.96,17.4,17.56,1982900.0],["2021-09-15",19.18,19.54,17.95,18.81,7188100.0],["2021-09-16",18.79,19.88,18.37,19.8,6508800.0],["2021-09-17",22.63,22.634,19.81,20.36,14682900.0],["2021-09-20",19.37,21.29,19.17,20.65,4906000.0],["2021-09-21",20.53,21.179,19.75,21.08,3426100.0],["2021-09-22",21.21,21.62,20.62,21.34,3220900.0],["2021-09-23",21.41,22.088,20.68,21.15,3962800.0],["2021-09-24",21.0,21.31,20.76,21.15,1663200.0],["2021-09-27",21.17,21.46,20.47,20.99,2619200.0],["2021-09-28",20.57,20.68,19.328,19.61,3738100.0],["2021-09-29",19.69,20.02,19.11,19.45,1262400.0],["2021-09-30",19.4,20.3,19.12,20.04,1557900.0],["2021-10-01",19.06,19.41,16.765,17.2,8070500.0],["2021-10-04",16.98,17.0,16.22,16.43,2086800.0],["2021-10-05",16.43,16.88,16.18,16.53,1672700.0],["2021-10-06",16.18,16.29,15.45,15.55,2424100.0],["2021-10-07",15.67,16.2,15.41,15.78,1827700.0],["2021-10-08",15.79,15.9,15.24,15.37,1797000.0],["2021-10-11",15.39,15.41,14.8,14.85,2016400.0],["2021-10-12",14.9,15.35,14.78,15.12,1215900.0],["2021-10-13",15.15,15.58,14.97,15.52,1221500.0],["2021-10-14",15.58,16.37,15.54,15.91,1303400.0],["2021-10-15",15.96,16.02,15.4,15.53,1076300.0],["2021-10-18",15.42,15.75,15.17,15.28,1075800.0],["2021-10-19",15.3,16.378,15.3,15.97,1395300.0],["2021-10-20",15.99,16.12,15.79,16.04,717800.0],["2021-10-21",15.99,16.49,15.98,16.3,974700.0],["2021-10-22",16.16,16.201,15.6,15.97,839500.0],["2021-10-25",15.92,16.51,15.92,16.47,997500.0],["2021-10-26",16.16,16.47,15.41,15.58,2001600.0],["2021-10-27",15.54,15.73,15.03,15.37,1068900.0],["2021-10-28",15.39,16.05,15.19,15.92,1239600.0],["2021-10-29",15.75,16.219,15.62,15.71,799300.0],["2021-11-01",15.77,17.25,15.76,17.03,1649900.0],["2021-11-02",16.96,17.9,16.57,17.73,1777500.0],["2021-11-03",17.93,17.93,17.2,17.62,898500.0],["2021-11-04",17.57,17.7,16.96,17.37,775600.0],["2021-11-05",15.91,16.15,15.0,15.09,5201300.0],["2021-11-08",15.19,15.65,15.155,15.33,2193600.0],["2021-11-09",15.4,15.5,14.66,14.71,2436700.0],["2021-11-10",13.54,15.13,13.18,14.14,3332100.0],["2021-11-11",14.22,15.11,14.21,15.05,1724800.0],["2021-11-12",15.13,15.51,14.78,15.02,2082700.0],["2021-11-15",15.57,16.77,15.51,16.39,3135400.0],["2021-11-16",16.3,16.68,15.94,16.36,1600300.0],["2021-11-17",16.25,16.25,14.65,14.82,2108100.0],["2021-11-18",15.0,15.31,14.75,15.31,1442200.0],["2021-11-19",15.57,15.9,15.13,15.8,1816100.0],["2021-11-22",15.78,15.79,14.32,14.42,1822600.0],["2021-11-23",14.33,14.39,13.47,13.96,1809500.0],["2021-11-24",13.91,14.45,13.6,14.44,774700.0],["2021-11-26",14.45,14.47,13.75,13.99,1096100.0],["2021-11-29",14.22,14.27,13.73,14.1,1376000.0],["2021-11-30",14.0,15.351,13.96,14.96,2263800.0],["2021-12-01",14.79,15.17,14.5,14.58,1508100.0],["2021-12-02",14.38,14.915,14.09,14.83,1140300.0],["2021-12-03",14.87,14.94,13.69,14.02,2936700.0],["2021-12-06",13.92,13.92,13.02,13.5,2533000.0],["2021-12-07",13.68,14.61,13.68,14.55,1878400.0],["2021-12-08",14.66,15.37,14.459,15.12,1923600.0],["2021-12-09",15.07,15.1,14.5,14.55,946800.0],["2021-12-10",14.45,14.93,13.81,13.97,2007300.0],["2021-12-13",14.11,14.45,13.43,13.78,1864400.0],["2021-12-14",13.53,13.75,13.12,13.16,2010200.0],["2021-12-15",13.12,13.228,12.2,12.99,3512400.0],["2021-12-16",12.47,13.76,12.47,13.69,3896900.0],["2021-12-17",13.93,15.55,13.27,14.98,5273600.0],["2021-12-20",14.58,15.28,14.36,14.6,1409900.0],["2021-12-21",14.92,15.8,14.6,15.74,1510600.0],["2021-12-22",15.53,15.9,15.14,15.4,1014400.0],["2021-12-23",15.43,15.488,14.51,14.93,1765800.0],["2021-12-27",14.93,15.65,14.71,14.75,1374900.0],["2021-12-28",14.6,14.74,13.705,13.71,1621200.0],["2021-12-29",13.64,13.95,13.3,13.67,2014500.0],["2021-12-30",13.68,14.7,13.585,14.34,2779300.0],["2021-12-31",14.34,14.93,14.22,14.3,1026600.0],["2022-01-03",14.47,14.79,13.93,14.14,1022500.0],["2022-01-04",14.28,14.28,13.041,13.27,1943100.0],["2022-01-05",13.32,13.56,12.23,12.26,1952100.0],["2022-01-06",12.316,12.4,11.432,12.09,2127100.0],["2022-01-07",12.17,12.59,11.5,11.82,1573000.0],["2022-01-10",11.71,11.93,11.005,11.88,1961900.0],["2022-01-11",11.94,12.45,11.765,12.06,2263900.0],["2022-01-12",12.3,12.345,11.63,11.67,1205000.0],["2022-01-13",11.61,11.63,10.83,10.86,2120800.0],["2022-01-14",10.77,10.8,9.92,10.05,3533300.0],["2022-01-18",9.96,10.03,9.6,9.71,3792800.0],["2022-01-19",9.82,10.09,9.39,9.42,1779000.0],["2022-01-20",9.51,9.79,9.05,9.08,1577900.0],["2022-01-21",9.12,9.12,8.51,8.64,2611400.0],["2022-01-24",8.46,8.61,7.42,8.57,4978900.0],["2022-01-25",8.4,8.74,8.1,8.37,1566800.0],["2022-01-26",8.63,8.67,7.78,7.81,2465800.0],["2022-01-27",8.05,8.05,7.621,7.77,2161900.0],["2022-01-28",8.22,8.62,7.71,8.59,2707500.0],["2022-01-31",8.64,9.09,8.64,8.99,1941200.0],["2022-02-01",9.1,9.53,8.77,9.31,1694600.0],["2022-02-02",9.385,9.435,9.08,9.28,2889800.0],["2022-02-03",9.1,9.55,8.95,9.34,2552400.0],["2022-02-04",9.23,9.47,9.0,9.3,1827600.0],["2022-02-07",9.3,9.75,9.25,9.46,1311500.0],["2022-02-08",9.38,9.54,9.19,9.24,1474000.0],["2022-02-09",9.45,9.93,9.43,9.68,1899900.0],["2022-02-10",9.58,9.8,9.3,9.6,5189000.0],["2022-02-11",9.968,10.09,9.53,9.64,4503600.0],["2022-02-14",9.64,10.078,9.42,9.5,2106000.0],["2022-02-15",9.62,10.02,9.62,9.98,1771400.0],["2022-02-16",9.98,9.99,9.7,9.8,1434500.0],["2022-02-17",9.62,9.75,9.16,9.3,1208500.0],["2022-02-18",9.27,9.45,9.03,9.16,1148800.0],["2022-02-22",9.04,9.28,8.7,8.81,2066600.0],["2022-02-23",8.89,8.93,8.25,8.26,1716200.0],["2022-02-24",7.91,8.49,7.85,8.45,2960000.0],["2022-02-25",9.36,9.36,8.565,8.93,3536300.0],["2022-02-28",8.99,8.99,8.41,8.71,2996800.0],["2022-03-01",8.6,9.3,8.6,9.04,1944900.0],["2022-03-02",9.4,9.7,9.06,9.43,1821000.0],["2022-03-03",9.46,9.5,8.95,9.04,1216100.0],["2022-03-04",8.92,9.115,8.51,8.53,1224900.0],["2022-03-07",8.45,8.82,8.18,8.28,1648200.0],["2022-03-08",8.22,8.545,7.81,8.19,1984300.0],["2022-03-09",8.38,8.699,8.31,8.54,1555600.0],["2022-03-10",8.39,8.5,8.1,8.38,1339900.0],["2022-03-11",8.45,8.46,7.73,7.75,1948700.0],["2022-03-14",7.99,8.12,7.35,7.46,2052200.0],["2022-03-15",7.53,7.93,7.42,7.77,2808600.0],["2022-03-16",8.0,8.52,7.96,8.5,1695900.0],["2022-03-17",8.41,9.0,8.26,8.82,1026500.0],["2022-03-18",8.71,9.0,8.71,8.83,1651600.0],["2022-03-21",8.82,9.0,8.64,8.82,1270000.0],["2022-03-22",8.85,9.595,8.7,9.41,1812700.0],["2022-03-23",9.27,9.73,9.11,9.42,2129500.0],["2022-03-24",9.505,9.72,9.2,9.71,1479900.0],["2022-03-25",9.83,9.83,9.194,9.54,2500500.0],["2022-03-28",9.47,9.7,9.2,9.49,1777800.0],["2022-03-29",9.6,9.9,9.33,9.78,2623800.0],["2022-03-30",9.78,10.22,9.605,9.75,1601900.0],["2022-03-31",9.7,9.85,9.47,9.75,908000.0],["2022-04-01",9.83,10.27,9.83,10.13,1379600.0],["2022-04-04",10.18,10.545,10.12,10.41,1332600.0],["2022-04-05",10.38,10.49,9.92,10.06,1901200.0],["2022-04-06",9.88,9.95,9.574,9.93,2045700.0],["2022-04-07",9.94,9.99,9.525,9.75,1059500.0],["2022-04-08",9.71,9.71,8.78,9.04,2165600.0],["2022-04-11",8.95,8.95,8.56,8.83,1368800.0],["2022-04-12",8.95,9.1,8.47,8.66,1239900.0],["2022-04-13",8.7,9.065,8.57,9.01,831000.0],["2022-04-14",8.98,9.17,8.74,8.99,865400.0],["2022-04-18",8.92,8.92,8.21,8.41,1045800.0],["2022-04-19",8.33,8.75,8.29,8.67,759300.0],["2022-04-20",8.82,8.82,8.37,8.46,758600.0],["2022-04-21",8.54,8.68,8.13,8.17,1395300.0],["2022-04-22",8.11,8.34,7.9,7.98,896700.0],["2022-04-25",7.9,8.12,7.69,8.06,1489200.0],["2022-04-26",7.99,7.99,7.51,7.56,1166300.0],["2022-04-27",7.7,7.84,7.43,7.76,991600.0],["2022-04-28",7.85,7.89,7.292,7.88,1215100.0],["2022-04-29",7.94,7.985,7.64,7.67,812000.0],["2022-05-02",7.63,8.1,7.58,8.07,1305500.0],["2022-05-03",8.01,8.34,7.94,8.04,1383100.0],["2022-05-04",8.1,8.43,7.7,8.28,1343400.0],["2022-05-05",8.13,8.13,7.53,7.76,1195700.0],["2022-05-06",7.75,7.75,7.057,7.44,1934100.0],["2022-05-09",7.17,7.215,6.49,6.5,2661000.0],["2022-05-10",6.48,6.95,6.1,6.64,3363300.0],["2022-05-11",6.96,6.96,5.7,5.72,6202200.0],["2022-05-12",5.61,6.78,5.42,6.71,7056900.0],["2022-05-13",6.86,7.41,6.81,7.23,3211300.0],["2022-05-16",7.22,7.91,6.92,7.81,2600300.0],["2022-05-17",8.0,8.24,7.79,8.15,2464100.0],["2022-05-18",7.92,8.57,7.9,8.03,1675700.0],["2022-05-19",7.95,8.52,7.92,8.3,1312100.0],["2022-05-20",8.45,8.48,7.65,7.9,1300400.0],["2022-05-23",7.95,7.96,7.59,7.67,865200.0],["2022-05-24",7.54,7.6,7.05,7.26,1454400.0],["2022-05-25",7.22,7.54,7.22,7.5,937400.0],["2022-05-26",7.52,7.71,7.4,7.5,1335200.0],["2022-05-27",7.58,7.985,7.45,7.9,2135700.0],["2022-05-31",7.86,7.98,7.54,7.62,1445300.0],["2022-06-01",7.69,8.15,7.5,7.8,3597100.0],["2022-06-02",7.8,7.95,7.63,7.72,1782200.0],["2022-06-03",7.6,7.68,7.41,7.54,1744500.0],["2022-06-06",7.71,7.83,7.375,7.67,1970200.0],["2022-06-07",7.62,8.091,7.55,7.83,1414300.0],["2022-06-08",7.82,8.105,7.735,7.96,1442500.0],["2022-06-09",8.48,9.1,8.39,8.39,6200700.0],["2022-06-10",8.21,8.6,8.18,8.34,3327200.0],["2022-06-13",7.92,8.36,7.88,8.2,3109800.0],["2022-06-14",8.24,9.0,8.045,8.8,3267300.0],["2022-06-15",8.84,9.562,8.79,9.27,3058600.0],["2022-06-16",9.07,9.39,8.89,9.26,2715400.0],["2022-06-17",9.32,10.45,9.3,10.12,4625200.0],["2022-06-21",10.16,10.46,9.78,9.81,4728600.0],["2022-06-22",9.67,10.71,9.611,10.29,4343600.0],["2022-06-23",10.36,10.8,10.29,10.55,3078300.0],["2022-06-24",10.64,10.76,10.12,10.65,25520200.0],["2022-06-27",10.68,10.69,10.025,10.27,3133300.0],["2022-06-28",10.22,10.485,9.97,10.26,2120800.0],["2022-06-29",10.17,10.41,9.855,10.11,3132500.0],["2022-06-30",9.98,10.95,9.94,10.65,3061600.0],["2022-07-01",10.61,10.92,10.43,10.64,1979800.0],["2022-07-05",10.33,10.55,10.06,10.38,2619800.0],["2022-07-06",10.37,10.84,10.31,10.58,1870000.0],["2022-07-07",10.55,11.595,10.494,11.49,2490600.0],["2022-07-08",11.34,11.88,11.07,11.58,1605000.0],["2022-07-11",11.44,11.65,11.085,11.11,1199300.0],["2022-07-12",11.2,11.485,10.91,11.39,1599300.0],["2022-07-13",11.11,12.0,11.01,11.32,1637100.0],["2022-07-14",11.3,11.41,10.91,11.1,1839000.0],["2022-07-15",10.95,11.04,10.09,10.54,3313800.0],["2022-07-18",10.69,10.86,10.34,10.45,1796700.0],["2022-07-19",10.58,10.83,10.47,10.65,1241400.0],["2022-07-20",10.63,11.13,10.31,10.65,1803400.0],["2022-07-21",10.65,10.66,10.36,10.47,1399700.0],["2022-07-22",10.48,10.48,9.93,10.07,1586800.0],["2022-07-25",10.08,10.225,9.91,10.1,1203600.0],["2022-07-26",10.11,10.355,9.874,10.19,1281000.0],["2022-07-27",10.24,10.63,10.025,10.51,1202900.0],["2022-07-28",10.56,10.64,10.2,10.43,946500.0],["2022-07-29",10.41,10.6,10.01,10.04,1830100.0],["2022-08-01",10.04,10.195,9.88,10.145,1981500.0],["2022-08-02",10.11,11.005,10.11,10.72,1733100.0],["2022-08-03",10.93,11.01,10.645,10.98,1084400.0],["2022-08-04",11.0,11.46,11.0,11.33,1343900.0],["2022-08-05",11.12,11.655,10.87,11.32,1661000.0],["2022-08-08",11.65,11.92,11.045,11.76,3015900.0],["2022-08-09",11.8,11.92,10.86,11.11,2718800.0],["2022-08-10",10.72,13.74,10.64,13.34,7495200.0],["2022-08-11",13.35,14.5,12.96,13.36,4235400.0],["2022-08-12",13.51,13.97,13.14,13.68,1836400.0],["2022-08-15",13.7,14.08,13.48,13.54,1647500.0],["2022-08-16",13.47,13.53,12.645,12.75,2407500.0],["2022-08-17",12.56,13.13,12.27,13.01,2335200.0],["2022-08-18",12.97,12.99,12.12,12.45,1978800.0],["2022-08-19",12.32,12.39,11.14,11.44,3320000.0],["2022-08-22",11.22,11.46,10.61,11.01,2563500.0],["2022-08-23",11.09,11.61,11.01,11.47,1693600.0],["2022-08-24",11.53,11.97,11.38,11.85,1196200.0],["2022-08-25",12.0,12.2,11.65,12.18,1137100.0],["2022-08-26",12.15,12.17,11.1,11.26,1813400.0],["2022-08-29",11.07,11.35,10.59,10.63,1643400.0],["2022-08-30",10.83,10.86,10.35,10.66,1591200.0],["2022-08-31",10.82,10.92,10.54,10.68,767400.0],["2022-09-01",10.54,11.09,10.47,11.07,1415700.0],["2022-09-02",11.18,11.2,10.69,10.84,1024900.0],["2022-09-06",10.94,10.94,10.43,10.46,1265300.0],["2022-09-07",10.49,10.94,10.4,10.86,1205300.0],["2022-09-08",10.73,11.32,10.71,11.3,1047900.0],["2022-09-09",11.39,11.57,11.19,11.2,1003000.0],["2022-09-12",11.22,11.275,10.98,11.08,1166900.0],["2022-09-13",10.71,10.86,10.6,10.74,1227400.0],["2022-09-14",10.76,10.885,10.55,10.84,1211800.0],["2022-09-15",10.78,11.12,10.77,10.88,1370400.0],["2022-09-16",10.7,10.76,10.28,10.35,2203400.0],["2022-09-19",10.21,10.44,9.8,10.42,2101000.0],["2022-09-20",10.24,10.455,10.13,10.29,914200.0],["2022-09-21",10.33,10.58,10.01,10.23,1447000.0],["2022-09-22",10.14,10.175,9.57,9.69,1615500.0],["2022-09-23",9.59,9.61,9.09,9.2,1792600.0],["2022-09-26",9.19,9.51,9.091,9.22,1846100.0],["2022-09-27",9.36,9.515,9.24,9.43,1693400.0],["2022-09-28",9.54,10.05,9.525,9.97,2268600.0],["2022-09-29",9.82,9.905,9.575,9.85,1913300.0],["2022-09-30",9.77,10.105,9.73,9.89,1778200.0],["2022-10-03",10.08,10.32,9.68,10.25,2791800.0],["2022-10-04",10.51,11.24,10.34,11.24,2597000.0],["2022-10-05",11.0,11.4,10.761,11.23,2369000.0],["2022-10-06",11.23,11.45,11.03,11.41,1543300.0],["2022-10-07",11.09,11.3,10.71,10.75,1378600.0],["2022-10-10",10.73,11.08,10.32,10.92,1283200.0],["2022-10-11",10.88,11.135,10.38,10.94,1355800.0],["2022-10-12",10.98,10.99,10.35,10.64,1141400.0],["2022-10-13",10.32,10.8,10.05,10.73,1276500.0],["2022-10-14",10.84,10.95,10.29,10.34,855400.0],["2022-10-17",10.58,10.89,10.49,10.64,898500.0],["2022-10-18",10.93,11.06,10.51,10.64,1093900.0],["2022-10-19",10.45,10.514,9.97,10.19,1521400.0],["2022-10-20",10.15,10.41,10.01,10.1,1395000.0],["2022-10-21",10.18,10.35,9.83,10.31,1441800.0],["2022-10-24",10.13,10.275,9.83,10.25,1231300.0],["2022-10-25",10.36,10.93,10.35,10.73,2064500.0],["2022-10-26",10.76,11.05,10.46,10.82,1850800.0],["2022-10-27",10.95,10.95,10.56,10.74,1595200.0],["2022-10-28",10.8,11.765,10.68,11.71,3019300.0],["2022-10-31",11.63,12.07,11.623,11.83,2244100.0],["2022-11-01",12.01,12.32,11.32,11.5,2348700.0],["2022-11-02",11.61,12.47,11.51,12.0,2133600.0],["2022-11-03",11.84,12.465,11.72,12.11,2096700.0],["2022-11-04",12.2,12.36,11.7,11.91,1857200.0],["2022-11-07",11.94,12.32,11.86,12.01,1393600.0],["2022-11-08",12.0,12.55,11.82,12.24,2499700.0],["2022-11-09",12.99,12.995,11.554,11.81,5098200.0],["2022-11-10",12.41,12.93,11.89,12.91,2506600.0],["2022-11-11",12.85,13.83,12.78,13.58,3200800.0],["2022-11-14",13.425,14.68,13.425,14.27,3158500.0],["2022-11-15",14.56,14.97,14.13,14.49,2602500.0],["2022-11-16",14.73,14.8,14.071,14.52,1678000.0],["2022-11-17",14.27,14.27,13.81,14.08,2080300.0],["2022-11-18",14.4,14.42,14.01,14.16,1377900.0],["2022-11-21",13.97,14.175,13.741,14.06,1351600.0],["2022-11-22",14.1,14.1,13.78,13.98,1288900.0],["2022-11-23",14.03,14.15,13.768,14.0,1040800.0],["2022-11-25",13.98,14.14,13.39,13.52,598600.0],["2022-11-28",13.5,13.73,13.36,13.56,1245500.0],["2022-11-29",13.56,13.699,13.25,13.36,1169000.0],["2022-11-30",13.49,14.0,11.86,12.87,4888400.0],["2022-12-01",12.77,13.78,12.76,13.18,2009800.0],["2022-12-02",13.08,13.08,12.19,12.71,1640000.0],["2022-12-05",12.65,12.72,11.85,11.91,5553200.0],["2022-12-06",11.99,11.99,11.4,11.51,1486000.0],["2022-12-07",11.38,11.47,11.08,11.14,2655500.0],["2022-12-08",11.23,11.264,10.91,11.14,2658200.0],["2022-12-09",11.03,11.14,10.44,10.47,1737000.0],["2022-12-12",10.57,10.63,10.32,10.49,1549800.0],["2022-12-13",10.97,11.03,10.015,10.08,2476900.0],["2022-12-14",10.08,10.34,9.96,10.13,1716900.0],["2022-12-15",11.14,11.3,10.24,10.4,4483100.0],["2022-12-16",10.17,10.39,9.95,10.21,3225000.0],["2022-12-19",10.2,10.25,9.865,9.94,1679600.0],["2022-12-20",9.85,10.43,9.81,10.41,1913900.0],["2022-12-21",10.51,10.88,10.51,10.6,1593000.0],["2022-12-22",10.52,10.56,10.27,10.54,1256100.0],["2022-12-23",10.49,10.54,10.274,10.33,1234900.0],["2022-12-27",10.44,10.44,9.435,9.48,1573600.0],["2022-12-28",9.41,9.635,9.345,9.57,1565100.0],["2022-12-29",9.67,10.14,9.51,10.05,1634700.0],["2022-12-30",9.92,10.16,9.9,10.13,1413900.0],["2023-01-03",10.3,10.37,9.47,9.49,1799600.0],["2023-01-04",9.58,9.6,9.25,9.37,1455700.0],["2023-01-05",9.3,9.685,9.03,9.65,1661500.0],["2023-01-06",9.7,9.7,9.41,9.51,1673800.0],["2023-01-09",9.71,9.75,9.36,9.55,5366500.0],["2023-01-10",9.5,9.63,9.33,9.38,1228500.0],["2023-01-11",9.42,9.61,9.16,9.6,1613700.0],["2023-01-12",9.7,10.215,9.405,10.2,1909300.0],["2023-01-13",10.07,10.65,10.07,10.38,1620900.0],["2023-01-17",10.45,10.55,10.22,10.54,1050500.0],["2023-01-18",10.64,10.83,10.36,10.38,1422600.0],["2023-01-19",10.22,10.38,10.035,10.16,930800.0],["2023-01-20",10.33,10.43,10.05,10.34,1023000.0],["2023-01-23",10.31,10.41,10.17,10.28,947500.0],["2023-01-24",10.2,10.2,9.85,10.05,1264600.0],["2023-01-25",9.95,10.44,9.78,10.41,1370400.0],["2023-01-26",10.53,10.692,10.22,10.52,1060000.0],["2023-01-27",10.46,10.845,10.39,10.76,1247700.0],["2023-01-30",10.67,10.78,10.27,10.4,1283300.0],["2023-01-31",10.42,10.69,10.36,10.53,1307800.0],["2023-02-01",10.58,10.845,10.215,10.76,1595000.0],["2023-02-02",10.92,11.11,10.82,11.01,1331200.0],["2023-02-03",10.83,11.375,10.73,11.18,1253800.0],["2023-02-06",11.1,11.29,10.94,10.97,1138900.0],["2023-02-07",10.94,11.025,10.56,10.81,1303900.0],["2023-02-08",10.84,10.97,10.36,10.42,1293200.0],["2023-02-09",10.5,10.59,9.72,9.78,1754200.0],["2023-02-10",9.76,10.0,9.57,9.83,1918900.0],["2023-02-13",9.9,9.925,9.62,9.77,1259400.0],["2023-02-14",9.7,10.035,9.658,9.97,1420400.0],["2023-02-15",9.9,10.21,9.62,9.98,2353100.0],["2023-02-16",9.85,10.06,9.475,9.5,2520800.0],["2023-02-17",9.45,9.66,9.261,9.59,2806800.0],["2023-02-21",9.48,9.54,8.87,8.89,3522500.0],["2023-02-22",8.7,8.81,8.235,8.79,3904100.0],["2023-02-23",8.83,8.83,8.34,8.51,2095700.0],["2023-02-24",8.37,8.525,8.3,8.37,2234700.0],["2023-02-27",8.558,8.59,8.345,8.43,1533200.0],["2023-02-28",8.49,8.63,8.4,8.4,1535800.0],["2023-03-01",8.4,8.48,8.1,8.15,1339200.0],["2023-03-02",8.1,8.195,7.885,8.18,1677500.0],["2023-03-03",8.26,8.485,8.18,8.38,1139400.0],["2023-03-06",8.38,8.41,8.075,8.1,1594600.0],["2023-03-07",8.08,8.155,7.961,8.0,1436700.0],["2023-03-08",8.0,8.175,7.93,8.16,1235000.0],["2023-03-09",8.13,8.17,7.79,7.87,1861000.0],["2023-03-10",7.94,7.94,7.33,7.55,3242100.0],["2023-03-13",7.44,7.68,7.39,7.42,2130700.0],["2023-03-14",7.65,7.79,7.41,7.57,1721100.0],["2023-03-15",7.43,7.47,7.235,7.43,1570000.0],["2023-03-16",7.35,7.52,7.215,7.48,1269000.0],["2023-03-17",7.45,7.57,7.295,7.39,3021900.0],["2023-03-20",7.33,7.615,7.29,7.57,1201700.0],["2023-03-21",7.71,7.75,7.5,7.62,1037200.0],["2023-03-22",7.69,7.7,7.3,7.31,1181700.0],["2023-03-23",7.35,7.45,7.16,7.31,1736000.0],["2023-03-24",7.26,7.375,7.13,7.34,1204400.0],["2023-03-27",7.435,7.665,7.35,7.58,1097400.0],["2023-03-28",7.5,7.74,7.5,7.55,962500.0],["2023-03-29",7.62,7.65,7.48,7.62,1364200.0],["2023-03-30",7.69,7.69,7.39,7.42,902300.0],["2023-03-31",7.48,7.585,7.45,7.54,1394500.0],["2023-04-03",7.59,7.59,7.125,7.48,1671200.0],["2023-04-04",7.47,7.47,7.18,7.21,1343100.0],["2023-04-05",7.19,7.3,7.1,7.15,1130000.0],["2023-04-06",7.14,7.34,7.1,7.24,1274200.0],["2023-04-10",7.2,7.24,7.065,7.2,1533000.0],["2023-04-11",7.22,7.415,7.065,7.28,1963200.0],["2023-04-12",7.345,7.46,7.205,7.29,1184200.0],["2023-04-13",7.34,7.64,7.32,7.59,1285800.0],["2023-04-14",7.63,7.63,7.28,7.38,1260700.0],["2023-04-17",7.4,7.629,7.24,7.39,1438300.0],["2023-04-18",7.39,7.39,7.13,7.19,1435200.0],["2023-04-19",7.11,7.27,7.1,7.21,1185600.0],["2023-04-20",7.1,7.23,7.06,7.12,1195200.0],["2023-04-21",7.13,7.365,7.079,7.21,1683000.0],["2023-04-24",7.22,7.24,7.01,7.17,1572800.0],["2023-04-25",7.1,7.11,6.71,6.73,2316100.0],["2023-04-26",6.74,6.85,6.6,6.74,1570100.0],["2023-04-27",6.77,6.83,6.6,6.64,1256100.0],["2023-04-28",6.65,6.94,6.61,6.78,1237900.0],["2023-05-01",6.81,6.843,6.66,6.77,1518800.0],["2023-05-02",6.75,6.76,6.405,6.46,1955000.0],["2023-05-03",6.53,6.71,6.43,6.59,1619100.0],["2023-05-04",6.61,6.628,6.37,6.61,1398000.0],["2023-05-05",6.41,6.41,5.77,5.99,5069500.0],["2023-05-08",6.09,6.11,5.64,5.71,3258600.0],["2023-05-09",5.7,5.765,5.53,5.66,2847500.0],["2023-05-10",5.75,5.89,5.55,5.89,3066900.0],["2023-05-11",5.89,5.94,5.7,5.74,2448600.0],["2023-05-12",5.77,5.78,5.64,5.74,1694900.0],["2023-05-15",5.77,6.01,5.745,5.98,2408200.0],["2023-05-16",5.91,5.94,5.67,5.7,1322800.0],["2023-05-17",5.7,5.85,5.55,5.84,1965000.0],["2023-05-18",5.83,6.08,5.745,5.85,2763400.0],["2023-05-19",5.92,5.945,5.8,5.84,1535600.0],["2023-05-22",5.84,6.68,5.755,6.61,5692300.0],["2023-05-23",6.58,7.49,6.574,7.08,9600800.0],["2023-05-24",7.05,7.16,6.75,7.02,2973300.0],["2023-05-25",7.01,7.56,6.68,6.91,4177000.0],["2023-05-26",6.93,6.96,6.35,6.8,4894300.0],["2023-05-30",6.92,7.14,6.725,6.95,2360800.0],["2023-05-31",6.97,7.15,6.81,6.97,2709100.0],["2023-06-01",6.98,6.99,6.69,6.79,2102000.0],["2023-06-02",6.89,7.02,6.67,6.79,2360400.0],["2023-06-05",6.81,6.94,6.66,6.83,1908200.0],["2023-06-06",6.82,6.95,6.675,6.91,2521000.0],["2023-06-07",6.97,7.4,6.94,7.31,4583500.0],["2023-06-08",7.35,7.35,6.99,7.16,2975200.0],["2023-06-09",7.19,7.23,6.99,7.09,2599600.0],["2023-06-12",7.12,7.4,7.04,7.4,2451200.0],["2023-06-13",7.42,7.549,7.28,7.47,2591600.0],["2023-06-14",7.5,7.58,7.3,7.39,2462300.0],["2023-06-15",7.35,7.49,7.29,7.48,1975100.0],["2023-06-16",7.59,7.593,7.405,7.58,3996500.0],["2023-06-20",7.55,7.67,7.36,7.51,5122100.0],["2023-06-21",7.45,7.5,7.111,7.26,3459300.0],["2023-06-22",7.2,7.25,7.0,7.2,3028400.0],["2023-06-23",7.11,7.415,7.03,7.31,29467000.0],["2023-06-26",7.28,7.345,6.9,6.91,3184400.0],["2023-06-27",6.89,6.89,6.35,6.35,4363800.0],["2023-06-28",6.38,6.68,6.31,6.61,2886900.0],["2023-06-29",6.63,6.715,6.45,6.58,1872100.0],["2023-06-30",6.64,6.645,6.41,6.46,1992100.0],["2023-07-03",6.46,6.68,6.43,6.59,1126200.0],["2023-07-05",6.59,6.72,6.405,6.52,2440500.0],["2023-07-06",6.53,6.53,6.28,6.37,1547500.0],["2023-07-07",6.38,6.59,6.38,6.51,1612900.0],["2023-07-10",6.53,6.895,6.49,6.79,1653600.0],["2023-07-11",6.82,7.035,6.66,6.75,1923800.0],["2023-07-12",6.96,7.785,6.95,7.55,5411600.0],["2023-07-13",7.53,7.63,7.18,7.42,4167000.0],["2023-07-14",7.4,8.0,7.04,7.16,2540300.0],["2023-07-17",7.16,7.62,7.021,7.55,1744400.0],["2023-07-18",7.61,7.81,7.5,7.56,1768200.0],["2023-07-19",7.64,8.05,7.6,7.95,3182500.0],["2023-07-20",7.91,8.02,7.7,7.72,2423000.0],["2023-07-21",7.76,7.86,7.53,7.85,1531600.0],["2023-07-24",7.87,7.96,7.62,7.65,2063000.0],["2023-07-25",7.65,7.84,7.56,7.82,1532100.0],["2023-07-26",7.79,7.805,7.56,7.76,1377400.0],["2023-07-27",7.79,7.89,7.51,7.52,1101900.0],["2023-07-28",7.56,7.8,7.56,7.69,1185200.0],["2023-07-31",7.75,7.85,7.59,7.73,1344300.0],["2023-08-01",7.73,7.73,7.25,7.27,1735300.0],["2023-08-02",7.13,7.197,6.83,6.94,2236500.0],["2023-08-03",6.93,7.1,6.82,6.97,3297500.0],["2023-08-04",6.52,6.87,5.92,6.04,5581600.0],["2023-08-07",6.16,6.66,5.8,5.85,3461900.0],["2023-08-08",5.86,5.925,5.7,5.89,1998200.0],["2023-08-09",5.89,6.045,5.805,6.02,2584100.0],["2023-08-10",6.05,6.14,5.855,5.88,1689000.0],["2023-08-11",5.83,5.88,5.72,5.76,2418200.0],["2023-08-14",5.75,5.75,5.56,5.59,2142400.0],["2023-08-15",5.6,5.65,5.5,5.52,1848200.0],["2023-08-16",5.5,5.595,5.46,5.5,2048300.0],["2023-08-17",5.54,5.63,5.485,5.5,2502400.0],["2023-08-18",5.42,5.595,5.41,5.49,1487000.0],["2023-08-21",5.5,5.68,5.45,5.58,1248800.0],["2023-08-22",5.58,5.63,5.37,5.5,1411300.0],["2023-08-23",5.52,5.59,5.495,5.56,748000.0],["2023-08-24",5.56,5.56,5.42,5.5,1182800.0],["2023-08-25",5.51,5.59,5.395,5.51,1317000.0],["2023-08-28",5.53,5.68,5.475,5.5,1063900.0],["2023-08-29",5.47,5.71,5.42,5.66,1116500.0],["2023-08-30",5.66,5.84,5.59,5.8,1752100.0],["2023-08-31",5.79,5.8,5.43,5.45,1784100.0],["2023-09-01",5.51,5.66,5.38,5.59,1841000.0],["2023-09-05",5.59,5.79,5.48,5.55,1396600.0],["2023-09-06",5.56,5.57,5.425,5.51,1189300.0],["2023-09-07",5.46,5.61,5.41,5.56,1789500.0],["2023-09-08",5.57,5.58,5.38,5.41,1796200.0],["2023-09-11",5.42,5.45,5.265,5.36,1461500.0],["2023-09-12",5.33,5.33,5.13,5.14,1853800.0],["2023-09-13",5.14,5.27,5.12,5.25,1462100.0],["2023-09-14",5.28,5.315,5.16,5.17,1107300.0],["2023-09-15",5.31,5.46,5.27,5.34,2365600.0],["2023-09-18",5.33,5.33,5.12,5.13,1464700.0],["2023-09-19",5.13,5.18,5.06,5.08,1249200.0],["2023-09-20",5.15,5.295,5.06,5.08,2793400.0],["2023-09-21",5.05,5.07,4.91,4.91,1740700.0],["2023-09-22",4.93,5.0,4.88,5.0,2438400.0],["2023-09-25",4.96,4.96,4.75,4.77,1493600.0],["2023-09-26",4.75,4.89,4.67,4.7,2347300.0],["2023-09-27",4.73,5.02,4.685,4.71,1425800.0],["2023-09-28",4.69,4.72,4.51,4.66,1099700.0],["2023-09-29",4.74,4.75,4.57,4.6,1510800.0],["2023-10-02",4.6,4.6,4.43,4.46,2387300.0],["2023-10-03",4.44,4.5,4.34,4.38,1781700.0],["2023-10-04",4.38,4.45,4.33,4.43,1248700.0],["2023-10-05",4.43,4.51,4.34,4.42,1264300.0],["2023-10-06",4.4,4.475,4.35,4.42,712500.0],["2023-10-09",4.39,4.41,4.28,4.4,840500.0],["2023-10-10",4.41,4.52,4.37,4.52,838800.0],["2023-10-11",4.5,4.548,4.32,4.39,1077900.0],["2023-10-12",4.41,4.41,3.92,3.98,4206000.0],["2023-10-13",4.04,4.28,3.94,4.26,2615700.0],["2023-10-16",4.23,4.33,4.2,4.28,1132500.0],["2023-10-17",4.23,4.419,4.22,4.4,1300200.0],["2023-10-18",4.35,4.37,4.28,4.35,2817200.0],["2023-10-19",4.33,4.42,4.27,4.29,1428500.0],["2023-10-20",4.32,4.35,4.262,4.32,1493100.0],["2023-10-23",4.27,4.309,4.2,4.27,1107400.0],["2023-10-24",4.3,4.47,4.26,4.45,1099600.0],["2023-10-25",4.39,4.39,4.06,4.06,1340400.0],["2023-10-26",4.05,4.17,4.03,4.14,1210200.0],["2023-10-27",4.15,4.16,3.91,3.91,1554900.0],["2023-10-30",3.95,4.06,3.87,4.04,1439000.0],["2023-10-31",4.03,4.23,4.03,4.11,983900.0],["2023-11-01",4.12,4.145,4.01,4.12,705200.0],["2023-11-02",4.18,4.45,4.16,4.43,1956500.0],["2023-11-03",3.97,4.78,3.9,4.7,3553000.0],["2023-11-06",4.64,4.78,4.44,4.475,1428900.0],["2023-11-07",4.44,4.525,4.385,4.4,1195600.0],["2023-11-08",4.38,4.38,4.12,4.18,1909900.0],["2023-11-09",4.21,4.27,4.04,4.04,1313600.0],["2023-11-10",4.07,4.08,3.89,4.04,1136200.0],["2023-11-13",4.02,4.031,3.93,3.98,830100.0],["2023-11-14",4.17,4.365,4.15,4.33,1319500.0],["2023-11-15",4.4,4.66,4.3,4.53,1470000.0],["2023-11-16",4.52,4.52,4.24,4.38,931500.0],["2023-11-17",4.43,4.48,4.345,4.47,1326400.0],["2023-11-20",4.46,4.69,4.345,4.6,1989100.0],["2023-11-21",4.58,4.58,4.32,4.34,1444200.0],["2023-11-22",4.41,4.45,4.33,4.43,876100.0],["2023-11-24",4.44,4.49,4.4,4.43,492500.0],["2023-11-27",4.4,4.55,4.27,4.53,1325200.0],["2023-11-28",4.6,4.8,4.4,4.73,2338400.0],["2023-11-29",4.75,5.025,4.69,4.78,2508600.0],["2023-11-30",4.81,4.88,4.565,4.71,3837800.0],["2023-12-01",4.68,4.86,4.52,4.83,2053300.0],["2023-12-04",4.81,4.93,4.62,4.64,1842900.0],["2023-12-05",4.89,4.89,4.47,4.5,1733100.0],["2023-12-06",4.51,4.94,4.49,4.85,1655900.0],["2023-12-07",4.87,4.96,4.79,4.84,854000.0],["2023-12-08",4.79,4.97,4.7,4.87,1524600.0],["2023-12-11",4.85,4.86,4.7,4.79,1173000.0],["2023-12-12",4.78,4.8,4.65,4.78,1039600.0],["2023-12-13",4.8,5.06,4.67,5.04,1200100.0],["2023-12-14",5.17,5.519,5.16,5.48,3298400.0],["2023-12-15",5.58,5.61,5.3,5.43,2437100.0],["2023-12-18",5.42,5.46,5.27,5.32,1376100.0],["2023-12-19",5.37,5.74,5.361,5.68,1724300.0],["2023-12-20",5.63,5.795,5.41,5.43,1506100.0],["2023-12-21",5.53,5.74,5.5,5.69,1295900.0],["2023-12-22",5.7,5.83,5.635,5.69,877000.0],["2023-12-26",5.7,5.87,5.7,5.77,1148200.0],["2023-12-27",5.82,5.89,5.7,5.8,1013700.0],["2023-12-28",5.79,5.98,5.76,5.93,1585300.0],["2023-12-29",5.95,5.95,5.63,5.71,1554900.0],["2024-01-02",5.62,5.89,5.54,5.73,1054400.0],["2024-01-03",5.6,5.79,5.52,5.7,1531400.0],["2024-01-04",5.67,5.995,5.56,5.94,1124900.0],["2024-01-05",5.93,5.93,5.75,5.84,1401000.0],["2024-01-08",5.84,6.055,5.725,5.97,993400.0],["2024-01-09",5.89,5.925,5.67,5.71,1161800.0],["2024-01-10",5.73,5.77,5.49,5.63,1017200.0],["2024-01-11",5.59,5.6,5.41,5.45,1157700.0],["2024-01-12",5.46,5.69,5.38,5.39,853500.0],["2024-01-16",5.34,5.34,4.96,5.0,1857000.0],["2024-01-17",4.95,5.31,4.81,5.27,4214000.0],["2024-01-18",5.35,5.4,5.12,5.19,1231000.0],["2024-01-19",5.19,5.325,5.06,5.24,1182900.0],["2024-01-22",5.3,5.55,5.25,5.51,2635200.0],["2024-01-23",5.52,5.62,5.18,5.31,886400.0],["2024-01-24",5.41,5.46,5.235,5.26,854700.0],["2024-01-25",5.31,5.4,5.25,5.32,948300.0],["2024-01-26",5.37,5.48,5.26,5.32,1128200.0],["2024-01-29",5.35,5.62,5.235,5.59,1308800.0],["2024-01-30",5.6,5.6,5.22,5.28,990100.0],["2024-01-31",5.25,5.36,5.11,5.11,958200.0],["2024-02-01",5.17,5.24,5.115,5.2,1100200.0],["2024-02-02",5.15,5.15,4.82,5.01,2125800.0],["2024-02-05",4.96,4.99,4.795,4.95,1891400.0],["2024-02-06",4.93,5.18,4.87,5.18,1189800.0],["2024-02-07",5.18,5.19,4.88,4.91,1125200.0],["2024-02-08",4.91,5.08,4.861,5.02,899900.0],["2024-02-09",5.05,5.15,5.0,5.11,894100.0],["2024-02-12",5.14,5.46,5.095,5.46,1682300.0],["2024-02-13",5.2,5.26,5.035,5.11,1848200.0],["2024-02-14",5.21,5.29,5.145,5.22,1208300.0],["2024-02-15",5.29,5.41,5.18,5.28,1104400.0],["2024-02-16",5.22,5.41,5.1,5.34,1374300.0],["2024-02-20",5.4,5.45,5.225,5.31,1397400.0],["2024-02-21",5.25,5.252,4.65,4.81,3579300.0],["2024-02-22",5.03,5.03,4.81,4.85,1938400.0],["2024-02-23",4.9,5.085,4.82,4.87,2681000.0],["2024-02-26",4.82,4.96,4.79,4.95,2203000.0],["2024-02-27",4.97,5.21,4.96,5.12,2588600.0],["2024-02-28",5.06,5.2,4.98,5.08,1496100.0],["2024-02-29",5.16,5.17,5.0,5.05,2767700.0],["2024-03-01",5.09,5.26,5.002,5.05,1405500.0],["2024-03-04",5.03,5.1,4.79,5.0,2141800.0],["2024-03-05",4.93,4.94,4.805,4.81,1928100.0],["2024-03-06",4.86,4.96,4.845,4.87,1459000.0],["2024-03-07",4.91,5.0,4.86,4.91,1117000.0],["2024-03-08",4.98,5.125,4.76,4.77,1058800.0],["2024-03-11",4.9,5.04,4.825,4.96,1967600.0],["2024-03-12",4.97,4.98,4.8,4.88,1561100.0],["2024-03-13",4.88,4.96,4.82,4.91,1024700.0],["2024-03-14",4.93,4.93,4.67,4.7,1529500.0],["2024-03-15",4.69,4.78,4.66,4.71,1006000.0],["2024-03-18",4.785,4.785,4.53,4.59,1094800.0],["2024-03-19",4.56,4.635,4.41,4.6,693200.0],["2024-03-20",4.61,4.745,4.51,4.73,665400.0],["2024-03-21",4.8,4.83,4.67,4.71,832800.0],["2024-03-22",4.7,4.7,4.56,4.59,616200.0],["2024-03-25",4.59,4.7,4.55,4.58,708100.0],["2024-03-26",4.64,4.69,4.27,4.29,1669800.0],["2024-03-27",4.31,4.51,4.27,4.49,1337800.0],["2024-03-28",4.51,4.645,4.485,4.53,929000.0],["2024-04-01",4.54,4.54,4.31,4.44,1248000.0],["2024-04-02",4.44,4.44,4.27,4.32,1338900.0],["2024-04-03",4.3,4.435,4.248,4.38,537900.0],["2024-04-04",4.41,4.57,4.38,4.4,815600.0],["2024-04-05",4.36,4.45,4.26,4.34,769800.0],["2024-04-08",4.38,4.535,4.35,4.49,857000.0],["2024-04-09",4.51,4.75,4.47,4.73,1296800.0],["2024-04-10",4.53,4.65,4.38,4.46,1033700.0],["2024-04-11",4.5,4.56,4.33,4.38,1050800.0],["2024-04-12",4.35,4.42,4.25,4.34,1011300.0],["2024-04-15",4.34,4.34,4.15,4.18,1358900.0],["2024-04-16",4.13,4.15,4.03,4.05,1271900.0],["2024-04-17",4.06,4.15,3.92,3.92,1069400.0],["2024-04-18",3.95,3.97,3.84,3.91,765600.0],["2024-04-19",3.85,3.96,3.79,3.87,978600.0],["2024-04-22",3.89,4.01,3.83,4.01,1076200.0],["2024-04-23",4.0,4.31,3.965,3.97,1595100.0],["2024-04-24",4.01,4.25,3.89,3.9,1599000.0],["2024-04-25",3.86,3.88,3.62,3.63,1829900.0],["2024-04-26",3.69,3.8,3.64,3.76,1369600.0],["2024-04-29",3.78,3.86,3.762,3.84,1426300.0],["2024-04-30",3.82,4.0,3.725,3.78,935400.0],["2024-05-01",3.77,3.96,3.655,3.78,2008700.0],["2024-05-02",3.89,3.89,3.68,3.85,1237900.0],["2024-05-03",3.92,4.2,3.92,4.03,2202900.0],["2024-05-06",4.14,4.175,4.03,4.11,1823900.0],["2024-05-07",4.12,4.28,3.99,4.04,2175500.0],["2024-05-08",4.04,4.199,3.78,3.84,1333500.0],["2024-05-09",3.86,4.015,3.85,3.95,1021000.0],["2024-05-10",3.92,3.97,3.81,3.83,1193900.0],["2024-05-13",3.88,3.98,3.84,3.85,1316500.0],["2024-05-14",3.92,4.015,3.82,3.82,1267000.0],["2024-05-15",3.9,3.915,3.69,3.7,1027500.0],["2024-05-16",3.73,3.85,3.665,3.78,1348100.0],["2024-05-17",3.82,3.83,3.63,3.64,1041100.0],["2024-05-20",3.65,3.76,3.58,3.74,1034300.0],["2024-05-21",3.72,3.885,3.7,3.85,1986700.0],["2024-05-22",3.81,4.035,3.796,3.86,1485800.0],["2024-05-23",3.87,4.01,3.81,3.85,1332900.0],["2024-05-24",3.88,3.948,3.76,3.85,1047400.0],["2024-05-28",3.88,4.34,3.88,4.08,2888200.0],["2024-05-29",4.01,4.16,3.97,4.08,1596100.0],["2024-05-30",4.14,4.17,4.01,4.04,895100.0],["2024-05-31",4.04,4.2,3.9,3.92,1082700.0],["2024-06-03",3.94,4.07,3.82,3.88,1249800.0],["2024-06-04",3.88,3.895,3.76,3.78,1077000.0],["2024-06-05",3.78,3.82,3.72,3.75,1539400.0],["2024-06-06",3.78,3.88,3.715,3.78,1203800.0],["2024-06-07",3.74,3.76,3.61,3.62,1083400.0],["2024-06-10",3.62,3.635,3.51,3.51,1682100.0],["2024-06-11",3.5,3.539,3.345,3.43,3473000.0],["2024-06-12",3.49,3.57,3.38,3.42,2212300.0],["2024-06-13",3.42,3.459,3.305,3.33,1960400.0],["2024-06-14",3.32,3.38,3.22,3.23,1224900.0],["2024-06-17",3.22,3.22,3.03,3.06,2006200.0],["2024-06-18",3.1,3.15,2.985,3.02,2146800.0],["2024-06-20",2.96,3.0,2.86,2.94,3320800.0],["2024-06-21",2.95,2.965,2.89,2.9,2549300.0],["2024-06-24",2.9,2.97,2.79,2.79,2953200.0],["2024-06-25",2.82,2.82,2.71,2.73,3083500.0],["2024-06-26",2.75,2.865,2.74,2.79,2201100.0],["2024-06-27",2.75,2.89,2.731,2.88,1939600.0],["2024-06-28",2.87,3.02,2.87,2.96,1806700.0],["2024-07-01",2.97,2.98,2.77,2.78,1885900.0],["2024-07-02",2.8,2.8,2.7,2.77,2136800.0],["2024-07-03",2.8,2.825,2.69,2.71,1116700.0],["2024-07-05",2.72,2.74,2.66,2.69,1455300.0],["2024-07-08",2.7,2.78,2.69,2.75,1552500.0],["2024-07-09",2.8,2.87,2.65,2.82,4645500.0],["2024-07-10",2.9,2.96,2.73,2.8,1557100.0],["2024-07-11",2.91,3.14,2.88,3.13,2028600.0],["2024-07-12",3.16,3.25,3.07,3.12,1720200.0],["2024-07-15",3.18,3.245,3.06,3.2,871100.0],["2024-07-16",3.24,3.49,3.21,3.49,1716100.0],["2024-07-17",3.4,3.6,3.361,3.37,1209500.0],["2024-07-18",3.39,3.4,3.04,3.06,1336100.0],["2024-07-19",3.04,3.07,2.96,2.97,995700.0],["2024-07-22",3.0,3.02,2.93,3.01,885300.0],["2024-07-23",3.0,3.125,2.975,3.1,1107600.0],["2024-07-24",3.09,3.15,2.991,3.01,1072900.0],["2024-07-25",3.01,3.2,2.96,3.1,1483800.0],["2024-07-26",3.21,3.28,3.145,3.26,693600.0],["2024-07-29",3.24,3.26,3.125,3.23,760100.0],["2024-07-30",3.21,3.28,3.175,3.23,553800.0],["2024-07-31",3.37,3.435,3.18,3.26,2268300.0],["2024-08-01",3.32,3.33,3.01,3.05,986200.0],["2024-08-02",2.87,3.0,2.86,2.92,1359100.0],["2024-08-05",2.69,2.81,2.65,2.76,2188300.0],["2024-08-06",2.85,2.885,2.73,2.85,1454200.0],["2024-08-07",2.75,2.75,2.56,2.63,3002200.0],["2024-08-08",2.68,2.9,2.66,2.77,1417000.0],["2024-08-09",2.76,2.785,2.59,2.68,1627800.0],["2024-08-12",2.69,2.78,2.4,2.635,953100.0],["2024-08-13",2.68,2.7,2.63,2.67,555500.0],["2024-08-14",2.72,2.72,2.57,2.62,1180300.0],["2024-08-15",2.66,2.73,2.61,2.62,1323200.0],["2024-08-16",2.67,2.67,2.58,2.61,1753200.0],["2024-08-19",2.63,2.8,2.63,2.71,2466700.0],["2024-08-20",2.64,2.65,2.56,2.6,2679600.0],["2024-08-21",2.64,2.668,2.58,2.64,1207100.0],["2024-08-22",2.64,2.66,2.48,2.51,2456600.0],["2024-08-23",2.53,2.645,2.525,2.61,1801600.0],["2024-08-26",2.63,2.7,2.59,2.69,1177900.0],["2024-08-27",2.69,2.708,2.57,2.61,1266600.0],["2024-08-28",2.61,2.67,2.54,2.56,1901800.0],["2024-08-29",2.55,2.66,2.53,2.53,2399200.0],["2024-08-30",2.61,2.61,2.545,2.56,5486300.0],["2024-09-03",2.56,2.64,2.46,2.5,3684300.0],["2024-09-04",2.47,2.55,2.46,2.52,1312100.0],["2024-09-05",2.52,2.57,2.42,2.43,2405700.0],["2024-09-06",2.44,2.465,2.36,2.39,1834900.0],["2024-09-09",2.41,2.53,2.365,2.4,2215700.0],["2024-09-10",2.4,2.595,2.335,2.58,3265300.0],["2024-09-11",2.56,2.73,2.5,2.69,3097400.0],["2024-09-12",2.72,2.74,2.6,2.68,1410200.0],["2024-09-13",2.73,2.785,2.64,2.75,2406100.0],["2024-09-16",2.75,2.77,2.591,2.68,2441800.0],["2024-09-17",2.68,2.87,2.66,2.73,2194600.0],["2024-09-18",2.72,2.925,2.71,2.75,1886800.0],["2024-09-19",2.81,2.855,2.725,2.74,1473600.0],["2024-09-20",2.73,2.73,2.5,2.59,3247700.0],["2024-09-23",2.62,2.625,2.48,2.48,1591100.0],["2024-09-24",2.48,2.56,2.46,2.52,1680600.0],["2024-09-25",2.51,2.535,2.43,2.44,1446300.0],["2024-09-26",2.46,2.56,2.46,2.56,1243700.0],["2024-09-27",2.6,2.639,2.56,2.61,1559700.0],["2024-09-30",2.59,2.695,2.585,2.6,1380200.0],["2024-10-01",2.58,2.63,2.53,2.57,2288600.0],["2024-10-02",2.55,2.58,2.45,2.48,1631200.0],["2024-10-03",2.48,2.5,2.441,2.48,1235200.0],["2024-10-04",2.51,2.55,2.445,2.5,1078700.0],["2024-10-07",2.49,2.635,2.49,2.63,1676700.0],["2024-10-08",2.61,2.619,2.53,2.57,1303800.0],["2024-10-09",2.56,2.609,2.471,2.49,1111200.0],["2024-10-10",2.49,2.529,2.41,2.5,1651100.0],["2024-10-11",2.5,2.62,2.5,2.59,1732200.0],["2024-10-14",2.6,2.6,2.43,2.52,2044000.0],["2024-10-15",2.53,2.61,2.51,2.56,1826000.0],["2024-10-16",2.56,2.62,2.54,2.62,1159100.0],["2024-10-17",2.62,2.69,2.59,2.68,2333300.0],["2024-10-18",2.69,2.889,2.69,2.87,3156800.0],["2024-10-21",2.9,2.92,2.71,2.77,2065600.0],["2024-10-22",2.78,2.84,2.744,2.84,1213300.0],["2024-10-23",2.81,2.829,2.725,2.78,1115000.0],["2024-10-24",2.8,2.84,2.64,2.7,3254900.0],["2024-10-25",2.7,2.86,2.7,2.72,2301600.0],["2024-10-28",2.75,2.905,2.74,2.89,2850900.0],["2024-10-29",2.86,2.89,2.77,2.83,1154000.0],["2024-10-30",2.83,2.89,2.78,2.78,1230500.0],["2024-10-31",2.76,2.78,2.7,2.73,955200.0],["2024-11-01",2.74,2.8,2.715,2.73,1245000.0],["2024-11-04",2.755,2.9,2.72,2.89,3645400.0],["2024-11-05",2.5,2.79,2.5,2.72,3836600.0],["2024-11-06",2.74,2.805,2.64,2.76,1684500.0],["2024-11-07",2.8,2.84,2.63,2.72,2348400.0],["2024-11-08",2.71,2.745,2.62,2.7,2167500.0],["2024-11-11",2.72,3.18,2.72,3.15,7642900.0],["2024-11-12",3.09,3.09,2.93,2.96,3999700.0],["2024-11-13",3.0,3.09,2.9,2.92,2667300.0],["2024-11-14",2.96,2.97,2.76,2.76,2755500.0],["2024-11-15",2.75,2.76,2.57,2.65,3269200.0],["2024-11-18",2.66,2.71,2.59,2.65,2500200.0],["2024-11-19",2.63,2.72,2.61,2.71,1818600.0],["2024-11-20",2.69,2.72,2.62,2.67,1719700.0],["2024-11-21",2.66,2.77,2.61,2.72,1428400.0],["2024-11-22",2.74,2.83,2.71,2.76,1806900.0],["2024-11-25",2.8,3.02,2.8,2.95,2518200.0],["2024-11-26",2.9,2.935,2.8,2.83,1757700.0],["2024-11-27",2.88,3.067,2.87,3.0,4282500.0],["2024-11-29",3.01,3.05,2.95,3.01,2442000.0],["2024-12-02",3.01,3.09,2.93,3.03,2849700.0],["2024-12-03",3.025,3.045,2.89,2.91,1896000.0],["2024-12-04",2.93,2.96,2.86,2.9,1677100.0],["2024-12-05",2.85,2.911,2.78,2.85,2484200.0],["2024-12-06",2.9,3.045,2.85,3.0,2372900.0],["2024-12-09",3.03,3.085,2.95,2.95,2723800.0],["2024-12-10",2.98,3.06,2.901,3.02,2307900.0],["2024-12-11",3.05,3.05,2.86,2.91,2215800.0],["2024-12-12",2.88,2.96,2.79,2.95,3719200.0],["2024-12-13",3.03,3.05,2.76,2.81,3228700.0],["2024-12-16",2.83,3.0,2.79,2.86,2927100.0],["2024-12-17",2.9,2.93,2.77,2.79,2140100.0],["2024-12-18",2.835,2.84,2.66,2.69,4488900.0],["2024-12-19",2.71,2.75,2.62,2.71,2359400.0],["2024-12-20",2.7,2.88,2.682,2.85,2082900.0],["2024-12-23",2.82,2.95,2.815,2.92,2085500.0],["2024-12-24",2.93,2.96,2.85,2.95,1649100.0],["2024-12-26",2.9,3.07,2.89,3.03,2986200.0],["2024-12-27",3.01,3.06,2.87,2.99,3384100.0],["2024-12-30",2.95,2.96,2.79,2.82,3283400.0],["2024-12-31",2.81,2.945,2.81,2.93,1862600.0],["2025-01-02",2.96,3.15,2.93,3.03,2638100.0],["2025-01-03",3.05,3.17,3.025,3.13,2582100.0],["2025-01-06",3.2,3.43,3.14,3.31,4585200.0],["2025-01-07",3.41,3.465,3.26,3.28,4019500.0],["2025-01-08",3.26,3.27,2.96,3.03,3607900.0],["2025-01-10",2.98,2.99,2.87,2.92,3363200.0],["2025-01-13",2.98,3.01,2.81,3.0,4142700.0],["2025-01-14",3.04,3.065,2.755,2.77,5688500.0],["2025-01-15",2.85,3.09,2.845,2.96,4444800.0],["2025-01-16",2.97,2.997,2.81,2.94,2994300.0],["2025-01-17",2.95,2.999,2.92,2.97,1566300.0],["2025-01-21",3.0,3.14,2.96,3.06,3697100.0],["2025-01-22",3.1,3.68,3.06,3.53,11032600.0],["2025-01-23",3.49,3.56,3.34,3.52,3918300.0],["2025-01-24",3.56,3.61,3.44,3.48,4489700.0],["2025-01-27",3.38,3.46,3.265,3.36,4050600.0],["2025-01-28",3.35,3.376,3.165,3.3,3033400.0],["2025-01-29",3.33,3.36,3.15,3.2,4077100.0],["2025-01-30",3.25,3.31,3.19,3.23,2193500.0],["2025-01-31",3.26,3.32,3.125,3.17,3080200.0],["2025-02-03",3.01,3.11,2.955,3.08,4505700.0],["2025-02-04",3.08,3.24,3.065,3.21,2273600.0],["2025-02-05",3.23,3.4,3.18,3.38,4380000.0],["2025-02-06",3.41,3.42,3.26,3.29,2574800.0],["2025-02-07",3.27,3.315,3.05,3.1,3504000.0],["2025-02-10",3.11,3.12,2.97,3.02,3326500.0],["2025-02-11",3.018,3.02,2.9,2.95,3162700.0],["2025-02-12",2.9,3.11,2.88,3.1,3017100.0],["2025-02-13",3.12,3.15,3.02,3.14,4238000.0],["2025-02-14",3.17,3.28,3.12,3.27,5965400.0],["2025-02-18",3.42,3.6,3.39,3.43,8005600.0],["2025-02-19",3.4,3.55,3.29,3.47,5554800.0],["2025-02-20",3.49,3.5,3.12,3.14,3443200.0],["2025-02-21",3.23,3.23,3.03,3.03,2369300.0],["2025-02-24",3.03,3.04,2.89,2.99,5624800.0],["2025-02-25",3.02,3.02,2.75,2.82,5553700.0],["2025-02-26",2.855,2.995,2.84,2.92,3155200.0],["2025-02-27",2.96,3.005,2.87,2.92,5424500.0],["2025-02-28",2.72,2.72,2.31,2.585,9925600.0],["2025-03-03",2.61,2.61,2.32,2.36,3730300.0],["2025-03-04",2.34,2.39,2.2,2.34,5050000.0],["2025-03-05",2.37,2.41,2.262,2.39,4389300.0],["2025-03-06",2.32,2.41,2.27,2.38,4597300.0],["2025-03-07",2.38,2.41,2.25,2.33,4304900.0],["2025-03-10",2.33,2.33,2.17,2.2,5628700.0],["2025-03-11",2.22,2.24,2.11,2.23,6103300.0],["2025-03-12",2.3,2.36,2.26,2.35,2713500.0],["2025-03-13",2.34,2.41,2.31,2.4,3165900.0],["2025-03-14",2.45,2.595,2.45,2.52,4449300.0],["2025-03-17",2.5,2.55,2.4,2.54,4108100.0],["2025-03-18",2.52,2.52,2.34,2.35,3366200.0],["2025-03-19",2.33,2.43,2.32,2.39,3671400.0],["2025-03-20",2.38,2.43,2.33,2.38,3311600.0],["2025-03-21",2.37,2.47,2.32,2.44,3752300.0],["2025-03-24",2.48,2.6,2.45,2.59,2747900.0],["2025-03-25",2.6,2.6,2.45,2.53,4134100.0],["2025-03-26",2.53,2.53,2.4,2.42,2968100.0],["2025-03-27",2.42,2.42,2.29,2.36,2770500.0],["2025-03-28",2.35,2.36,2.28,2.31,2460700.0],["2025-03-31",2.22,2.26,2.17,2.23,3412900.0],["2025-04-01",2.23,2.23,2.06,2.09,4288500.0],["2025-04-02",2.08,2.24,2.02,2.22,4069600.0],["2025-04-03",2.11,2.15,2.07,2.09,3142200.0],["2025-04-04",2.02,2.1,1.93,2.09,4832400.0],["2025-04-07",1.96,2.125,1.891,2.05,6313800.0],["2025-04-08",2.13,2.14,1.9,1.93,4052600.0],["2025-04-09",1.92,2.23,1.905,2.17,5379700.0],["2025-04-10",2.1,2.12,1.97,2.07,4878600.0],["2025-04-11",2.14,2.41,2.07,2.4,5362400.0],["2025-04-14",2.45,2.5,2.35,2.44,4151600.0],["2025-04-15",2.42,2.5,2.34,2.43,5771500.0],["2025-04-16",2.45,2.53,2.335,2.39,4423200.0],["2025-04-17",2.37,2.44,2.33,2.42,2977200.0],["2025-04-21",2.31,2.49,2.31,2.45,4389200.0],["2025-04-22",2.46,2.53,2.46,2.52,3327500.0],["2025-04-23",2.59,2.68,2.51,2.53,4427800.0],["2025-04-24",2.54,2.6,2.52,2.6,3785000.0],["2025-04-25",2.56,2.64,2.54,2.57,2977200.0],["2025-04-28",2.57,2.635,2.47,2.59,4346400.0],["2025-04-29",2.59,2.63,2.54,2.55,3401100.0],["2025-04-30",2.49,2.64,2.45,2.61,2687200.0],["2025-05-01",2.6,2.625,2.48,2.49,3454300.0],["2025-05-02",2.52,2.55,2.4,2.41,3285700.0],["2025-05-05",2.4,2.4,2.18,2.19,4152600.0],["2025-05-06",2.18,2.189,1.99,2.03,5108100.0],["2025-05-07",2.05,2.07,1.99,2.01,3234800.0],["2025-05-08",2.05,2.06,1.98,2.01,6026800.0],["2025-05-09",2.06,2.18,1.99,2.03,3991300.0],["2025-05-12",2.12,2.149,2.04,2.06,4396700.0],["2025-05-13",2.07,2.12,1.95,2.1,17015900.0],["2025-05-14",2.1,2.21,2.005,2.05,6614500.0],["2025-05-15",2.04,2.06,1.96,2.02,3065200.0],["2025-05-16",2.03,2.06,2.0,2.03,3386900.0],["2025-05-19",2.0,2.04,1.98,2.02,2308800.0],["2025-05-20",2.03,2.14,1.99,2.09,3934600.0],["2025-05-21",2.07,2.09,1.97,1.99,2344300.0],["2025-05-22",1.98,2.02,1.94,2.0,2431500.0],["2025-05-23",1.95,1.99,1.94,1.97,1725000.0],["2025-05-27",2.03,2.06,1.97,1.98,2117500.0],["2025-05-28",2.0,2.07,1.965,2.04,2494400.0],["2025-05-29",2.06,2.08,2.0,2.04,1633600.0],["2025-05-30",2.04,2.04,1.98,2.02,2103800.0],["2025-06-02",2.02,2.155,2.02,2.14,4035200.0],["2025-06-03",2.12,2.34,2.09,2.31,5006300.0],["2025-06-04",2.3,2.44,2.27,2.42,4070600.0],["2025-06-05",2.43,2.44,2.33,2.37,4113800.0],["2025-06-06",2.41,2.49,2.38,2.44,3804500.0],["2025-06-09",2.49,2.53,2.45,2.51,4555300.0],["2025-06-10",2.55,3.04,2.525,3.02,18779000.0],["2025-06-11",3.5,3.57,3.14,3.23,20132000.0],["2025-06-12",3.2,3.31,3.08,3.15,8049400.0],["2025-06-13",3.0,3.23,2.98,3.2,7090700.0],["2025-06-16",3.3,3.355,3.05,3.16,7296500.0],["2025-06-17",3.16,3.355,3.11,3.12,7394200.0],["2025-06-18",3.15,3.5,3.1,3.47,8696100.0],["2025-06-20",3.5,3.545,3.24,3.41,8763700.0],["2025-06-23",3.35,3.44,3.22,3.33,5319800.0],["2025-06-24",3.35,3.77,3.35,3.68,8123000.0],["2025-06-25",3.98,4.085,3.6,3.8,9939100.0],["2025-06-26",3.8,3.87,3.7,3.74,4796300.0],["2025-06-27",3.76,3.79,3.52,3.61,6205000.0],["2025-06-30",3.67,3.755,3.415,3.43,8490400.0],["2025-07-01",3.38,3.52,3.28,3.49,7516300.0],["2025-07-02",3.46,3.77,3.37,3.75,8663600.0],["2025-07-03",3.77,3.81,3.66,3.8,1951500.0],["2025-07-07",3.83,4.115,3.71,4.03,7354100.0],["2025-07-08",4.05,4.06,3.83,3.89,5209000.0],["2025-07-09",3.97,4.286,3.9,4.22,6999900.0],["2025-07-10",4.3,4.33,4.14,4.25,4255100.0],["2025-07-11",4.26,4.27,3.995,4.01,5621100.0],["2025-07-14",4.01,4.4,3.965,4.24,8068700.0],["2025-07-15",4.405,4.46,3.892,3.94,6802600.0],["2025-07-16",3.985,4.1,3.91,4.06,7144900.0],["2025-07-17",4.13,4.13,3.87,3.9,5800900.0],["2025-07-18",3.945,4.7,3.94,4.48,11595400.0],["2025-07-21",4.87,5.82,4.802,5.15,18401400.0],["2025-07-22",5.23,5.23,4.891,4.92,7345200.0],["2025-07-23",5.03,5.1,4.89,4.99,4674800.0],["2025-07-24",4.99,5.36,4.958,5.02,5734400.0],["2025-07-25",5.01,5.15,4.67,5.11,5190700.0],["2025-07-28",5.15,5.187,4.891,4.92,4144700.0],["2025-07-29",4.92,4.945,4.635,4.69,6224100.0],["2025-07-30",4.67,4.82,4.55,4.57,3826700.0],["2025-07-31",4.54,4.64,4.42,4.47,4718800.0],["2025-08-01",4.23,4.445,4.185,4.24,6655700.0],["2025-08-04",4.275,4.38,4.13,4.34,3616700.0],["2025-08-05",4.36,4.407,4.24,4.36,2780300.0],["2025-08-06",4.34,4.34,4.09,4.12,4531700.0],["2025-08-07",4.125,4.26,4.03,4.24,8570900.0],["2025-08-08",4.82,5.01,3.93,4.25,13286600.0],["2025-08-11",4.34,4.63,4.235,4.5,7741900.0],["2025-08-12",4.49,4.549,4.26,4.27,5032200.0],["2025-08-13",4.29,4.77,4.27,4.58,5648700.0],["2025-08-14",4.42,4.75,4.36,4.5,6437700.0],["2025-08-15",4.5,4.67,4.461,4.59,4430000.0],["2025-08-18",4.7,4.81,4.48,4.67,3713400.0],["2025-08-19",4.71,4.71,4.25,4.29,5208600.0],["2025-08-20",4.2,4.24,4.01,4.17,5936600.0],["2025-08-21",4.13,4.4,4.13,4.3,4111900.0],["2025-08-22",4.28,4.53,4.22,4.39,4135800.0],["2025-08-25",4.36,4.4,4.2,4.23,2603900.0],["2025-08-26",4.24,4.55,4.24,4.37,3281000.0],["2025-08-27",4.39,4.515,4.32,4.35,2172000.0],["2025-08-28",4.43,4.45,4.285,4.3,2468800.0],["2025-08-29",4.3,4.4,4.145,4.18,3622000.0],["2025-09-02",4.11,4.3,4.03,4.05,3632400.0],["2025-09-03",4.09,4.23,3.96,3.99,4244700.0],["2025-09-04",3.985,4.175,3.83,4.16,7205300.0],["2025-09-05",4.24,4.28,4.09,4.22,4173500.0],["2025-09-08",4.22,4.25,4.085,4.17,2824700.0],["2025-09-09",4.18,4.24,4.09,4.24,3130900.0],["2025-09-10",4.26,4.51,4.18,4.28,3602800.0],["2025-09-11",4.32,4.69,4.28,4.61,4576100.0],["2025-09-12",4.61,4.7,4.45,4.47,3027100.0],["2025-09-15",4.505,4.578,4.32,4.35,3133900.0],["2025-09-16",4.36,4.85,4.35,4.77,5206700.0],["2025-09-17",4.775,4.8,4.49,4.57,4753400.0],["2025-09-18",4.6,4.79,4.6,4.72,3764800.0],["2025-09-19",4.68,4.75,4.49,4.51,5965300.0],["2025-09-22",4.51,4.95,4.47,4.83,5749500.0],["2025-09-23",5.03,5.04,4.84,4.9,10178000.0],["2025-09-24",4.95,5.105,4.7,4.77,6587100.0],["2025-09-25",4.6,4.72,4.505,4.65,3448100.0],["2025-09-26",4.65,4.75,4.51,4.74,3832400.0],["2025-09-29",4.795,4.87,4.59,4.87,3694800.0],["2025-09-30",4.89,5.05,4.811,5.03,4540200.0],["2025-10-01",5.07,5.97,5.07,5.96,13906900.0],["2025-10-02",6.055,6.21,5.9,5.98,9793100.0],["2025-10-03",6.25,6.41,5.865,5.9,9112300.0],["2025-10-06",5.99,6.02,5.8,5.87,6628100.0],["2025-10-07",5.88,5.88,5.57,5.77,5768400.0],["2025-10-08",5.81,6.515,5.73,6.17,10225500.0],["2025-10-09",6.2,6.2,5.81,5.91,5587600.0],["2025-10-10",5.91,5.937,5.46,5.53,7469500.0],["2025-10-13",5.645,5.76,5.582,5.67,4343200.0],["2025-10-14",5.52,5.8,5.35,5.62,4691600.0],["2025-10-15",5.67,6.228,5.63,6.1,6124900.0],["2025-10-16",6.14,6.225,5.774,5.84,5603300.0],["2025-10-17",5.72,5.79,5.41,5.59,4585000.0],["2025-10-20",5.76,6.055,5.75,5.86,3962100.0],["2025-10-21",5.8,5.853,5.56,5.58,4267300.0],["2025-10-22",5.51,5.66,5.33,5.47,4648100.0],["2025-10-23",5.485,5.75,5.45,5.71,3003500.0],["2025-10-24",5.84,5.97,5.64,5.66,4739400.0],["2025-10-27",5.7,5.8,5.56,5.77,3915900.0],["2025-10-28",5.76,5.76,5.555,5.63,2761400.0],["2025-10-29",5.63,5.79,5.49,5.62,3934300.0],["2025-10-30",5.54,5.605,5.34,5.36,3883200.0],["2025-10-31",5.36,5.675,5.358,5.55,3199300.0],["2025-11-03",5.545,5.6,5.21,5.37,2905300.0],["2025-11-04",5.155,5.245,4.86,4.87,4532300.0],["2025-11-05",4.89,4.92,4.67,4.69,6001400.0],["2025-11-06",4.71,4.71,4.37,4.53,6977700.0],["2025-11-07",3.8,4.01,3.42,3.91,13529900.0],["2025-11-10",4.17,4.19,3.8,4.03,7162600.0],["2025-11-11",3.97,4.02,3.79,4.01,4540900.0],["2025-11-12",4.02,4.09,3.94,3.97,2872800.0],["2025-11-13",3.85,3.865,3.58,3.62,7112600.0],["2025-11-14",3.48,3.76,3.47,3.69,4265100.0],["2025-11-17",3.66,3.72,3.52,3.6,4612200.0],["2025-11-18",3.54,3.7,3.46,3.66,3361700.0],["2025-11-19",3.69,3.805,3.57,3.61,2814600.0],["2025-11-20",3.72,3.83,3.39,3.41,4105700.0],["2025-11-21",3.42,3.55,3.33,3.51,3496700.0],["2025-11-24",3.51,3.6,3.46,3.57,5875400.0],["2025-11-25",3.57,3.68,3.49,3.62,3659400.0],["2025-11-26",3.64,3.78,3.54,3.64,9295600.0],["2025-11-28",3.73,3.755,3.635,3.73,4428000.0],["2025-12-01",3.61,3.65,3.455,3.47,3935500.0],["2025-12-02",3.47,3.52,3.42,3.46,3270800.0],["2025-12-03",3.46,3.565,3.44,3.49,3362200.0],["2025-12-04",3.48,3.74,3.45,3.65,3707400.0],["2025-12-05",3.625,3.685,3.53,3.56,2295900.0],["2025-12-08",3.66,3.729,3.56,3.59,2542200.0],["2025-12-09",3.58,3.725,3.51,3.68,1930000.0],["2025-12-10",3.68,3.84,3.62,3.77,3185700.0],["2025-12-11",3.72,3.77,3.64,3.74,2548700.0],["2025-12-12",3.73,3.86,3.61,3.62,2649600.0],["2025-12-15",3.62,3.66,3.48,3.51,3154600.0],["2025-12-16",3.475,3.57,3.41,3.46,2380800.0],["2025-12-17",3.46,3.601,3.32,3.35,3922200.0],["2025-12-18",3.44,3.65,3.43,3.53,4574500.0],["2025-12-19",3.54,3.635,3.48,3.6,3783400.0],["2025-12-22",3.65,3.81,3.59,3.72,3381700.0],["2025-12-23",3.7,3.82,3.66,3.69,2720200.0],["2025-12-24",3.71,3.73,3.58,3.72,1720000.0],["2025-12-26",3.72,3.725,3.57,3.58,2618300.0],["2025-12-29",3.52,3.56,3.45,3.46,2718900.0],["2025-12-30",3.48,3.51,3.44,3.45,2344100.0],["2025-12-31",3.44,3.47,3.35,3.42,7657400.0],["2026-01-02",3.42,3.49,3.34,3.43,4765100.0],["2026-01-05",3.47,3.62,3.365,3.43,3731400.0],["2026-01-06",3.42,3.92,3.39,3.9,6359100.0],["2026-01-07",3.94,4.2,3.851,4.13,5813600.0],["2026-01-08",4.1,4.18,3.97,4.11,4806500.0],["2026-01-09",4.19,4.505,4.17,4.37,6462800.0],["2026-01-12",4.63,4.66,4.38,4.52,5054800.0],["2026-01-13",4.572,4.6,4.08,4.27,7036600.0],["2026-01-14",4.25,4.36,4.12,4.29,4095200.0],["2026-01-15",4.335,4.335,4.08,4.18,5318600.0],["2026-01-16",4.19,4.38,4.09,4.12,5389800.0],["2026-01-20",3.97,4.215,3.92,4.16,3872400.0],["2026-01-21",4.15,4.3,4.055,4.28,3902200.0],["2026-01-22",4.375,4.85,4.35,4.64,6992100.0],["2026-01-23",4.67,4.67,4.19,4.24,5803000.0],["2026-01-26",4.22,4.22,4.04,4.14,4388300.0],["2026-01-27",4.16,4.25,3.95,3.99,3223400.0],["2026-01-28",4.03,4.05,3.85,3.9,3008400.0],["2026-01-29",3.9,3.91,3.75,3.86,2437700.0],["2026-01-30",3.8,3.83,3.59,3.62,4313700.0],["2026-02-02",3.57,3.65,3.5,3.5,6146200.0],["2026-02-03",3.61,3.69,3.41,3.52,4704000.0],["2026-02-04",3.51,3.53,3.18,3.27,6577600.0],["2026-02-05",3.19,3.21,2.745,2.78,11088200.0],["2026-02-06",2.94,3.17,2.88,3.16,5396700.0],["2026-02-09",3.19,3.22,3.055,3.22,3267500.0],["2026-02-10",3.28,3.28,3.14,3.16,1937600.0],["2026-02-11",3.2,3.2,3.04,3.13,3654000.0],["2026-02-12",3.2,3.2,2.93,2.94,3808100.0],["2026-02-13",3.05,3.22,3.05,3.1,2749900.0],["2026-02-17",3.1,3.19,3.0,3.17,2879100.0],["2026-02-18",3.17,3.23,3.1,3.13,1662000.0],["2026-02-19",3.12,3.235,3.062,3.22,2015100.0],["2026-02-20",3.16,3.18,2.965,3.04,4703100.0],["2026-02-23",3.02,3.11,2.97,3.03,2576900.0],["2026-02-24",3.06,3.27,3.06,3.22,5556500.0],["2026-02-25",3.36,3.39,3.135,3.19,6025300.0],["2026-02-26",3.19,3.62,3.151,3.59,6569600.0],["2026-02-27",3.44,3.62,3.36,3.61,5382600.0],["2026-03-02",3.47,3.835,3.42,3.82,5140000.0],["2026-03-03",3.675,3.785,3.59,3.71,4605000.0],["2026-03-04",3.7,3.758,3.6,3.63,3180100.0],["2026-03-05",3.56,3.625,3.5,3.59,2332100.0],["2026-03-06",3.5,3.56,3.41,3.45,4271200.0],["2026-03-09",3.37,3.56,3.35,3.52,1977900.0],["2026-03-10",3.51,3.67,3.49,3.57,2187700.0],["2026-03-11",3.56,3.65,3.52,3.65,1560700.0],["2026-03-12",3.62,3.62,3.42,3.47,5122900.0],["2026-03-13",3.52,3.655,3.43,3.49,2067100.0],["2026-03-16",3.54,3.62,3.53,3.56,1939900.0],["2026-03-17",3.57,3.58,3.495,3.55,2476200.0],["2026-03-18",3.5,3.59,3.46,3.52,1468800.0],["2026-03-19",3.44,3.585,3.39,3.53,2407700.0],["2026-03-20",3.53,3.59,3.39,3.4,2457100.0],["2026-03-23",3.4,3.51,3.36,3.37,2358700.0],["2026-03-24",3.35,3.35,3.26,3.31,2055300.0],["2026-03-25",3.39,3.525,3.36,3.39,1687200.0],["2026-03-26",3.33,3.52,3.31,3.35,1783500.0],["2026-03-27",3.31,3.35,3.24,3.27,2369200.0],["2026-03-30",3.27,3.32,3.234,3.28,2830700.0],["2026-03-31",3.35,3.57,3.35,3.49,2989200.0],["2026-04-01",3.53,3.67,3.5,3.51,1665300.0],["2026-04-02",3.43,3.625,3.41,3.52,3490400.0],["2026-04-06",3.55,3.585,3.39,3.39,3206900.0],["2026-04-07",3.36,3.38,3.22,3.3,3962300.0],["2026-04-08",3.49,3.52,3.39,3.43,2466200.0],["2026-04-09",3.37,3.45,3.37,3.44,2029400.0],["2026-04-10",3.48,3.635,3.48,3.54,2409600.0],["2026-04-13",3.49,3.75,3.48,3.66,2917100.0],["2026-04-14",3.78,3.83,3.695,3.76,3196900.0],["2026-04-15",3.77,3.9,3.77,3.86,3012300.0],["2026-04-16",3.89,3.95,3.78,3.83,2911900.0],["2026-04-17",3.91,4.05,3.87,4.01,4808600.0],["2026-04-20",4.03,4.03,3.88,3.91,5225300.0],["2026-04-21",3.92,4.0,3.83,3.99,3867400.0],["2026-04-22",4.05,4.215,4.0,4.08,5347800.0],["2026-04-23",4.1,4.29,3.945,4.05,8164600.0],["2026-04-24",4.08,4.29,3.97,4.15,9417300.0],["2026-04-27",4.15,4.38,4.11,4.16,11911600.0],["2026-04-28",4.03,4.298,3.96,4.16,12845700.0],["2026-04-29",4.09,4.1,3.76,3.82,12147100.0],["2026-04-30",3.88,4.16,3.82,4.15,5991800.0],["2026-05-01",4.15,4.47,4.03,4.43,6735200.0],["2026-05-04",4.445,4.695,4.43,4.59,9959200.0],["2026-05-05",5.05,5.16,4.57,4.66,13351800.0],["2026-05-06",4.61,5.05,4.59,5.04,7702500.0],["2026-05-07",5.05,5.24,4.732,4.82,11639900.0],["2026-05-08",4.9,5.25,4.88,5.24,10843200.0],["2026-05-11",5.477,5.63,5.24,5.25,13448700.0],["2026-05-12",4.76,4.98,4.45,4.95,16942400.0],["2026-05-13",4.92,5.07,4.675,4.77,5954500.0],["2026-05-14",4.77,4.82,4.36,4.4,7372200.0],["2026-05-15",4.26,4.284,4.0,4.09,8869900.0],["2026-05-18",4.2,4.255,3.94,4.16,11105000.0],["2026-05-19",4.12,4.12,3.94,4.05,4600600.0],["2026-05-20",4.1,4.61,4.05,4.57,8513100.0],["2026-05-21",4.52,5.43,4.45,5.14,13962700.0],["2026-05-22",5.14,5.43,5.04,5.2,6466600.0],["2026-05-26",5.3,5.425,5.1,5.29,8717600.0],["2026-05-27",5.33,5.54,5.16,5.44,6471800.0],["2026-05-28",5.39,5.925,5.37,5.73,7675400.0],["2026-05-29",5.67,6.24,5.53,6.17,9333400.0],["2026-06-01",6.11,6.79,6.08,6.46,9678400.0],["2026-06-02",6.305,6.44,6.08,6.13,8065300.0],["2026-06-03",6.005,6.01,5.61,5.72,7077600.0],["2026-06-04",5.555,6.695,5.51,6.37,11445900.0],["2026-06-05",6.2,6.33,5.5,5.62,8927900.0],["2026-06-08",5.86,5.94,5.35,5.42,4785000.0],["2026-06-09",5.59,5.65,5.02,5.3,5672300.0],["2026-06-10",5.21,5.47,5.08,5.09,3750800.0],["2026-06-11",5.22,5.32,5.031,5.27,4170900.0],["2026-06-12",5.3,5.41,5.13,5.24,2947600.0],["2026-06-15",5.49,5.55,5.17,5.26,3696500.0],["2026-06-16",5.23,5.29,5.01,5.09,3648500.0],["2026-06-17",5.205,5.76,5.17,5.44,5645800.0],["2026-06-18",5.61,5.74,5.33,5.53,6803900.0],["2026-06-22",5.575,5.87,5.575,5.74,5500900.0],["2026-06-23",5.48,5.92,5.47,5.63,5520000.0],["2026-06-24",5.655,6.325,5.585,6.03,13405200.0],["2026-06-25",6.11,6.86,6.09,6.66,11981800.0],["2026-06-26",6.49,7.4,6.47,7.38,15607800.0],["2026-06-29",7.56,8.42,7.39,8.12,16241900.0],["2026-06-30",7.905,8.27,7.67,7.85,7787100.0],["2026-07-01",7.69,7.86,7.265,7.6,7995800.0],["2026-07-02",7.66,8.32,7.56,8.11,8464200.0],["2026-07-06",8.05,8.15,7.45,7.87,6311092.927334],["2026-07-07",8.33,8.44,7.46,7.69,8049790.85446],["2026-07-08",7.392,7.7,7.04,7.1,9389610.266133],["2026-07-09",7.01,7.51,6.82,7.29,5915679.460121],["2026-07-10",7.29,7.29,6.6036,6.8,7281658.376009],["2026-07-13",6.71,6.765,6.4,6.52,4029311.651056],["2026-07-14",6.69,6.875,6.45,6.74,4119840.797927],["2026-07-15",6.86,6.93,6.62,6.74,3743599.669998],["2026-07-16",6.65,6.66,6.05,6.16,7450175.016626],["2026-07-17",6.04,6.5479,5.95,6.465,4227585.745646],["2026-07-20",6.34,6.47,5.785,5.8,6340814.740091],["2026-07-21",5.815,6.05,5.54,5.97,5117916.644107],["2026-07-22",5.92,6.06,5.71,5.73,2539894.21418],["2026-07-23",5.69,5.87,5.6,5.67,2875037.638014],["2026-07-24",5.67,5.74,5.29,5.31,6258878.208251],["2026-07-27",5.405,5.5,5.24,5.25,4207750.066939],["2026-07-28",5.2,5.385,4.98,5.29,6068215.715042],["2026-07-29",5.34,5.58,5.225,5.39,6004508.738064],["2026-07-30",5.53,5.72,5.35,5.69,4324222.94652],["2026-07-31",5.7,5.87,5.51,5.71,4993663.141693],["2026-08-03",5.705,6.045,5.565,5.83,3398481.793505],["2026-08-04",5.97,6.14,5.87,6.09,3953773.138691],["2026-08-05",6.05,6.21,5.84,5.92,4554153.424018],["2026-08-06",5.79,6.565,5.62,6.53,8130335.417247],["2026-08-07",6.65,6.99,6.35,6.93,6448343.457498],["2026-08-10",8.76,9.755,8.4,9.245,26861743.436527],["2026-08-11",9.42,10.29,9.02,9.76,18215202.679946],["2026-08-12",9.22,10.38,9,10.355,14819970.706241],["2026-08-13",10.32,11.065,10.22,10.97,20078694.703653],["2026-08-14",10.84,11.5,10.47,11.38,12332199.775333]]}